Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	7.380	7.581	7.161	7.352	110,772	-0.03(-0.39%)
Jan 28, 2022	7.523	7.635	7.122	7.380	20,854	-0.02(-0.26%)
Jan 27, 2022	7.256	7.552	7.113	7.399	38,766	+0.10(+1.31%)
Jan 26, 2022	7.151	7.613	6.912	7.304	69,993	+0.15(+2.14%)
Jan 25, 2022	7.352	7.676	6.922	7.151	104,111	-0.38(-5.07%)
Jan 24, 2022	7.753	7.829	7.399	7.533	67,012	-0.36(-4.59%)
Jan 21, 2022	7.543	8.087	7.543	7.896	157,603	+0.07(+0.85%)
Jan 20, 2022	7.619	8.220	7.619	7.829	66,600	+0.20(+2.63%)
Jan 19, 2022	7.523	7.714	7.495	7.628	36,234	+0.19(+2.57%)
Jan 18, 2022	7.371	7.714	7.161	7.438	48,417	+0.29(+4.01%)
Jan 14, 2022				7.151	0	+0.06(+0.81%)
Jan 13, 2022	7.371	7.371	6.874	7.094	69,872	-0.11(-1.59%)
Jan 12, 2022	7.352	7.619	6.979	7.208	114,343	-0.08(-1.05%)
Jan 11, 2022	7.113	7.285	6.683	7.285	99,634	+0.26(+3.67%)
Jan 10, 2022	7.218	7.438	6.769	7.027	315,771	-0.14(-1.93%)
Jan 07, 2022	7.227	7.495	6.712	7.165	379,952	+0.52(+7.83%)
Jan 06, 2022	6.588	7.022	6.328	6.645	264,642	-0.26(-3.73%)
Jan 05, 2022	7.256	7.590	6.616	6.903	193,743	-0.35(-4.87%)
Jan 04, 2022	7.924	8.278	7.103	7.256	180,246	-0.65(-8.21%)
Jan 03, 2022	7.848	8.316	7.695	7.905	232,413	+0.07(+0.85%)
Dec 31, 2021	7.447	8.163	7.428	7.839	218,551	+0.39(+5.26%)
Dec 30, 2021	7.590	7.714	7.422	7.447	213,527	-0.15(-2.01%)
Dec 29, 2021	9.118	9.118	7.543	7.600	288,196	-1.53(-16.74%)

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.

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

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

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

Historical Prices

Sections

Services