Indicators

CompoSecure, Inc. - Class A Common Stock (NQ: CMPO )

6.650 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.177	6.244	6.024	6.072	128,787	-0.04(-0.62%)
Jan 30, 2023	6.063	6.292	5.958	6.110	134,532	-0.03(-0.47%)
Jan 27, 2023	5.709	6.254	5.652	6.139	232,705	+0.40(+6.99%)
Jan 26, 2023	5.786	5.919	5.595	5.738	78,934	-0.03(-0.50%)
Jan 25, 2023	5.690	5.872	5.652	5.767	96,190	+0.04(+0.67%)
Jan 24, 2023	5.891	5.891	5.652	5.729	204,525	+0.00(+0.00%)
Jan 23, 2023	5.557	5.738	5.499	5.729	369,037	+0.18(+3.27%)
Jan 20, 2023	5.490	5.576	5.165	5.547	149,147	+0.08(+1.40%)
Jan 19, 2023	5.242	5.499	5.222	5.471	291,912	+0.25(+4.75%)
Jan 18, 2023	5.051	5.275	4.990	5.222	418,054	+0.17(+3.40%)
Jan 17, 2023	4.774	5.065	4.726	5.051	542,434	+0.25(+5.17%)
Jan 13, 2023	4.755	4.841	4.631	4.802	673,392	+0.03(+0.60%)
Jan 12, 2023	4.764	4.850	4.726	4.774	354,945	+0.04(+0.81%)
Jan 11, 2023	4.745	4.774	4.640	4.736	66,799	-0.04(-0.80%)
Jan 10, 2023	4.650	4.802	4.592	4.774	112,133	+0.14(+3.09%)
Jan 09, 2023	4.774	4.774	4.583	4.631	154,616	-0.05(-1.02%)
Jan 06, 2023	4.736	4.764	4.545	4.678	38,694	-0.04(-0.81%)
Jan 05, 2023	4.573	4.716	4.535	4.716	34,740	+0.13(+2.92%)
Jan 04, 2023	4.554	4.669	4.516	4.583	29,287	+0.09(+1.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.