Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.550 +0.030 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.965 5.136 4.855 5.098 65,001 +0.12(+2.50%)
Oct 28, 2022 5.404 5.461 4.764 4.974 89,973 -0.34(-6.46%)
Oct 27, 2022 5.366 5.394 5.280 5.318 72,097 -0.03(-0.54%)
Oct 26, 2022 5.413 5.490 5.347 5.347 90,821 -0.05(-0.88%)
Oct 25, 2022 5.108 5.433 5.079 5.394 44,140 +0.32(+6.40%)
Oct 24, 2022 5.098 5.098 4.984 5.070 24,920 +0.04(+0.76%)
Oct 21, 2022 5.051 5.194 4.888 5.032 75,299 +0.03(+0.57%)
Oct 20, 2022 5.022 5.051 4.898 5.003 36,900 +0.05(+0.96%)
Oct 19, 2022 4.821 5.003 4.714 4.955 26,684 +0.05(+0.97%)
Oct 18, 2022 4.850 5.003 4.764 4.907 54,241 +0.11(+2.39%)
Oct 17, 2022 4.965 5.165 4.354 4.793 67,394 -0.17(-3.46%)
Oct 14, 2022 5.156 5.232 4.907 4.965 46,561 -0.10(-1.89%)
Oct 13, 2022 5.032 5.242 4.984 5.060 49,700 -0.04(-0.75%)
Oct 12, 2022 5.098 5.108 5.012 5.098 40,038 +0.00(+0.00%)
Oct 11, 2022 5.175 5.203 5.022 5.098 74,026 +0.08(+1.52%)
Oct 10, 2022 4.688 5.041 4.583 5.022 206,947 +0.30(+6.26%)
Oct 07, 2022 4.869 4.869 4.650 4.726 41,075 -0.16(-3.32%)
Oct 06, 2022 5.003 5.032 4.764 4.888 27,938 -0.18(-3.58%)
Oct 05, 2022 4.821 5.337 4.793 5.070 70,266 +0.17(+3.51%)
Oct 04, 2022 4.898 5.022 4.812 4.898 82,059 +0.13(+2.81%)
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.