Compass Minerals Rg
CMP
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
07/01/2025 - 21:38:54
Bid
07/01/2025 - 21:38:50
Bid
Volume 		Ask
07/01/2025 - 21:38:50
Ask
Volume
21.22
+1.13 ( +5.62% )
21.18
100
21.22
200
More information
Analysis by TheScreener
27.06.2025
Evaluation Slightly negative  
Interest Strong  
Sensibility High  

History data

Date Local exchange time Volume Price
07/01/2025 15:38 2 21.20
07/01/2025 15:38 50 21.21
07/01/2025 15:38 1 21.2426
07/01/2025 15:38 15 21.2016
07/01/2025 15:38 7 21.2529
07/01/2025 15:38 200 21.20
07/01/2025 15:38 150 21.20
07/01/2025 15:38 100 21.20
07/01/2025 15:38 200 21.19
07/01/2025 15:38 88 21.19
07/01/2025 15:38 100 21.195
07/01/2025 15:38 6 21.22
07/01/2025 15:38 39 21.22
07/01/2025 15:38 2 21.24
07/01/2025 15:38 2 21.24
07/01/2025 15:38 6 21.23
07/01/2025 15:38 100 21.23
07/01/2025 15:38 14 21.24
07/01/2025 15:38 14 21.24
07/01/2025 15:38 1 21.24
07/01/2025 15:38 6 21.24
07/01/2025 15:38 2 21.245
07/01/2025 15:38 6 21.25
07/01/2025 15:38 8 21.25
07/01/2025 15:38 6 21.25
07/01/2025 15:38 8 21.25
07/01/2025 15:38 6 21.25
07/01/2025 15:38 14 21.25
07/01/2025 15:38 46 21.24
07/01/2025 15:38 14 21.25
07/01/2025 15:38 21 21.262
07/01/2025 15:38 2 21.25
07/01/2025 15:38 2 21.25
07/01/2025 15:38 6 21.25
07/01/2025 15:38 5 21.25
07/01/2025 15:38 6 21.25
07/01/2025 15:38 24 21.2614
07/01/2025 15:38 32 21.2605
07/01/2025 15:38 2 21.25
07/01/2025 15:38 4 21.25
07/01/2025 15:38 3 21.25
07/01/2025 15:38 7 21.25
07/01/2025 15:38 10 21.25
07/01/2025 15:38 2 21.25
07/01/2025 15:38 29 21.26
07/01/2025 15:38 22 21.26
07/01/2025 15:38 20 21.27
07/01/2025 15:38 18 21.27
07/01/2025 15:38 100 21.265
07/01/2025 15:38 35 21.26
07/01/2025 15:38 22 21.26
07/01/2025 15:38 43 21.26
07/01/2025 15:38 1 21.26
07/01/2025 15:38 69 21.26
07/01/2025 15:38 31 21.26
07/01/2025 15:38 1 21.26
07/01/2025 15:38 7 21.26
07/01/2025 15:38 7 21.26
07/01/2025 15:38 4 21.26
07/01/2025 15:38 7 21.26
07/01/2025 15:38 2 21.26
07/01/2025 15:38 2 21.26
07/01/2025 15:38 1 21.27
07/01/2025 15:38 32 21.26
07/01/2025 15:38 2 21.26
07/01/2025 15:38 32 21.27
07/01/2025 15:38 15 21.26
07/01/2025 15:38 3 21.26
07/01/2025 15:38 176 21.26
07/01/2025 15:38 34 21.27
07/01/2025 15:38 34 21.27
07/01/2025 15:38 228 21.26
07/01/2025 15:38 611 21.26
07/01/2025 15:38 2 21.26
07/01/2025 15:38 7 21.2775
07/01/2025 15:38 15 21.27
07/01/2025 15:38 1 21.2656
07/01/2025 15:38 1 21.275
07/01/2025 15:38 1 21.275
07/01/2025 15:38 24 21.2635
07/01/2025 15:38 480 21.2635
07/01/2025 15:38 8 21.2819
07/01/2025 15:38 1 21.275
07/01/2025 15:38 38 21.276772
07/01/2025 15:38 1 21.2768
07/01/2025 15:38 1 21.2768
07/01/2025 15:38 15 21.2784
07/01/2025 15:38 1 21.27
07/01/2025 15:37 1 21.275
07/01/2025 15:37 1 21.275
07/01/2025 15:37 7 21.2805
07/01/2025 15:37 1 21.275
07/01/2025 15:37 19 21.2899
07/01/2025 15:37 1 21.27
07/01/2025 15:37 2 21.27
07/01/2025 15:37 6 21.29
07/01/2025 15:37 1 21.27
07/01/2025 15:37 1 21.27
07/01/2025 15:37 328 21.275
07/01/2025 15:37 100 21.275
07/01/2025 15:37 15 21.2809
07/01/2025 15:37 9 21.2826
07/01/2025 15:37 82 21.2808
07/01/2025 15:37 7 21.275
07/01/2025 15:37 1 21.27
07/01/2025 15:37 38 21.282664
07/01/2025 15:36 1 21.275
07/01/2025 15:36 1 21.275
07/01/2025 15:36 1 21.27
07/01/2025 15:36 23 21.26
07/01/2025 15:36 41 21.26
07/01/2025 15:36 7 21.27
07/01/2025 15:36 7 21.27
07/01/2025 15:36 5 21.26
07/01/2025 15:36 28 21.27
07/01/2025 15:36 100 21.28
07/01/2025 15:36 19 21.27
07/01/2025 15:36 3 21.27
07/01/2025 15:36 6 21.27
07/01/2025 15:36 39 21.27
07/01/2025 15:36 13 21.28
07/01/2025 15:36 87 21.28
07/01/2025 15:36 13 21.28
07/01/2025 15:36 1 21.28
07/01/2025 15:36 11 21.28
07/01/2025 15:36 8 21.28
07/01/2025 15:36 300 21.28
07/01/2025 15:36 10 21.28
07/01/2025 15:36 100 21.28
07/01/2025 15:36 62 21.28
07/01/2025 15:36 27 21.28
07/01/2025 15:36 5 21.28
07/01/2025 15:36 38 21.28
07/01/2025 15:36 62 21.29
07/01/2025 15:36 10 21.28
07/01/2025 15:36 90 21.28
07/01/2025 15:36 400 21.28
07/01/2025 15:36 10 21.28
07/01/2025 15:36 13 21.28
07/01/2025 15:36 100 21.295
07/01/2025 15:36 200 21.28
07/01/2025 15:36 100 21.29
07/01/2025 15:36 10 21.28
07/01/2025 15:36 2 21.29
07/01/2025 15:36 8 21.2619
07/01/2025 15:36 100 21.295
07/01/2025 15:36 99 21.295
07/01/2025 15:36 1 21.295
07/01/2025 15:36 1 21.2802
07/01/2025 15:36 150 21.30
07/01/2025 15:36 102 21.30
07/01/2025 15:36 98 21.30
07/01/2025 15:36 100 21.30
07/01/2025 15:36 166 21.30
07/01/2025 15:36 27 21.30
07/01/2025 15:36 27 21.30
07/01/2025 15:36 21 21.2876
07/01/2025 15:36 100 21.29
07/01/2025 15:36 2 21.29
07/01/2025 15:36 100 21.29
07/01/2025 15:36 18 21.29
07/01/2025 15:36 28 21.29
07/01/2025 15:36 152 21.285
07/01/2025 15:36 1 21.2899
07/01/2025 15:36 2 21.29
07/01/2025 15:36 20 21.28
07/01/2025 15:36 20 21.2731
07/01/2025 15:36 5 21.28
07/01/2025 15:36 21 21.28
07/01/2025 15:36 39 21.27
07/01/2025 15:36 4 21.27
07/01/2025 15:36 54 21.27
07/01/2025 15:36 100 21.28
07/01/2025 15:36 56 21.27
07/01/2025 15:36 5 21.27
07/01/2025 15:36 19 21.27
07/01/2025 15:36 61 21.27
07/01/2025 15:36 2 21.27
07/01/2025 15:36 61 21.27
07/01/2025 15:36 7 21.27
07/01/2025 15:36 401 21.27
07/01/2025 15:36 20 21.27
07/01/2025 15:36 200 21.27
07/01/2025 15:36 1 21.2674
07/01/2025 15:36 1 21.2674
07/01/2025 15:36 7 21.2459
07/01/2025 15:36 1 21.2662
07/01/2025 15:36 1 21.2662
07/01/2025 15:36 38 21.266208
07/01/2025 15:35 100 21.236
07/01/2025 15:35 1 21.245
07/01/2025 15:35 8 21.2448
07/01/2025 15:35 1 21.269982
07/01/2025 15:35 74 21.27
07/01/2025 15:35 8 21.27
07/01/2025 15:35 62 21.27
07/01/2025 15:35 22 21.2663
07/01/2025 15:35 2 21.265
07/01/2025 15:35 5 21.27
07/01/2025 15:35 83 21.27
07/01/2025 15:35 50 21.2699
07/01/2025 15:35 2 21.27
07/01/2025 15:35 14 21.26
07/01/2025 15:35 2 21.26
07/01/2025 15:35 7 21.26
07/01/2025 15:35 234 21.265
07/01/2025 15:35 16 21.27
07/01/2025 15:35 9 21.265
07/01/2025 15:35 13 21.2395
07/01/2025 15:35 2 21.26
07/01/2025 15:35 100 21.2059
07/01/2025 15:35 4 21.2692
07/01/2025 15:35 9 21.2692
07/01/2025 15:35 2 21.26
07/01/2025 15:35 7 21.26
07/01/2025 15:35 4 21.26
07/01/2025 15:35 3 21.26
07/01/2025 15:35 99 21.26
07/01/2025 15:35 1 21.26
07/01/2025 15:35 38 21.24047
07/01/2025 15:35 1 21.255
07/01/2025 15:35 117 21.2535
07/01/2025 15:34 100 21.26
07/01/2025 15:34 100 21.255
07/01/2025 15:34 100 21.25
07/01/2025 15:34 5 21.25
07/01/2025 15:34 13 21.24
07/01/2025 15:34 3 21.25
07/01/2025 15:34 93 21.25
07/01/2025 15:34 19 21.25
07/01/2025 15:34 22 21.25
07/01/2025 15:34 110 21.25
07/01/2025 15:34 50 21.25
07/01/2025 15:34 2 21.25
07/01/2025 15:34 100 21.25
07/01/2025 15:34 7 21.2337
07/01/2025 15:34 4 21.24
07/01/2025 15:34 45 21.24
07/01/2025 15:34 1 21.24
07/01/2025 15:34 9 21.24
07/01/2025 15:34 64 21.24
07/01/2025 15:34 53 21.24
07/01/2025 15:34 100 21.24
07/01/2025 15:34 12 21.24
07/01/2025 15:34 17 21.24
07/01/2025 15:34 2 21.24
07/01/2025 15:34 2 21.24
07/01/2025 15:34 100 21.24
07/01/2025 15:34 193 21.24
07/01/2025 15:34 100 21.23
07/01/2025 15:34 33 21.23
07/01/2025 15:34 100 21.23
07/01/2025 15:34 15 21.2399
07/01/2025 15:34 100 21.23
07/01/2025 15:34 100 21.23
07/01/2025 15:34 12 21.24
07/01/2025 15:34 25 21.24
07/01/2025 15:34 1 21.23
07/01/2025 15:34 36 21.24
07/01/2025 15:34 1 21.23
07/01/2025 15:34 6 21.23
07/01/2025 15:34 14 21.24
07/01/2025 15:34 10 21.24
07/01/2025 15:34 19 21.24
07/01/2025 15:34 43 21.24
07/01/2025 15:34 15 21.24
07/01/2025 15:34 15 21.24
07/01/2025 15:34 107 21.24
07/01/2025 15:34 100 21.23
07/01/2025 15:34 6 21.23
07/01/2025 15:34 100 21.23
07/01/2025 15:34 11 21.23
07/01/2025 15:34 5 21.23
07/01/2025 15:34 20 21.23
07/01/2025 15:34 7 21.23
07/01/2025 15:34 14 21.23
07/01/2025 15:34 1 21.23
07/01/2025 15:34 4 21.23
07/01/2025 15:34 100 21.23
07/01/2025 15:34 40 21.23
07/01/2025 15:34 2 21.23
07/01/2025 15:34 11 21.23
07/01/2025 15:34 11 21.23
07/01/2025 15:34 7 21.2265
07/01/2025 15:34 1 21.2288
07/01/2025 15:34 1 21.2288
07/01/2025 15:34 37 21.22883
07/01/2025 15:33 1 21.2288
07/01/2025 15:33 1 21.2288
07/01/2025 15:33 1 21.2288
07/01/2025 15:33 54 21.23
07/01/2025 15:33 100 21.225