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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Nov 30, 2022 5.000 5.060 4.950 5.010 38,201 +0.04(+0.80%)
Nov 29, 2022 5.080 5.225 4.950 4.970 55,495 -0.14(-2.74%)
Nov 28, 2022 4.890 5.130 4.890 5.110 96,759 +0.21(+4.29%)
Nov 25, 2022 4.920 5.113 4.900 4.900 27,630 -0.09(-1.80%)
Nov 23, 2022 5.040 5.230 4.850 4.990 65,226 -0.01(-0.20%)
Nov 22, 2022 5.130 5.130 4.940 5.000 64,762 -0.04(-0.79%)
Nov 21, 2022 5.000 5.270 4.815 5.040 357,312 +0.19(+3.92%)
Nov 18, 2022 4.960 5.020 4.710 4.850 361,424 -0.05(-1.02%)
Nov 17, 2022 4.850 4.950 4.720 4.900 96,336 -0.05(-1.01%)
Nov 16, 2022 4.850 5.060 4.760 4.950 122,427 +0.00(+0.00%)
Nov 15, 2022 5.040 5.170 4.800 4.950 86,602 -0.05(-1.00%)
Nov 14, 2022 4.970 5.130 4.800 5.000 114,055 -0.02(-0.40%)
Nov 11, 2022 4.960 5.190 4.860 5.020 493,505 +0.00(+0.00%)
Nov 10, 2022 5.000 5.163 4.910 5.020 76,152 +0.19(+3.93%)
Nov 09, 2022 4.940 4.978 4.710 4.830 85,563 -0.18(-3.59%)
Nov 08, 2022 5.050 5.165 4.970 5.010 62,643 -0.10(-1.86%)
Nov 07, 2022 5.090 5.160 4.980 5.105 77,767 +0.01(+0.10%)
Nov 04, 2022 5.270 5.270 4.860 5.100 61,835 -0.11(-2.11%)
Nov 03, 2022 5.060 5.240 4.940 5.210 194,996 +0.39(+8.09%)
Nov 02, 2022 5.150 5.290 4.820 4.820 74,472 -0.43(-8.19%)
Nov 01, 2022 5.520 5.520 4.920 5.250 101,224 -0.09(-1.69%)
Oct 31, 2022 5.200 5.379 5.085 5.340 62,060 +0.13(+2.50%)
Oct 28, 2022 5.660 5.720 4.990 5.210 85,902 -0.36(-6.46%)
Oct 27, 2022 5.620 5.650 5.530 5.570 68,835 -0.03(-0.54%)
Oct 26, 2022 5.670 5.750 5.600 5.600 86,712 -0.05(-0.88%)
Oct 25, 2022 5.350 5.690 5.320 5.650 42,143 +0.34(+6.40%)
Oct 24, 2022 5.340 5.340 5.220 5.310 23,793 +0.04(+0.76%)
Oct 21, 2022 5.290 5.440 5.120 5.270 71,892 +0.03(+0.57%)
Oct 20, 2022 5.260 5.290 5.130 5.240 35,231 +0.05(+0.96%)
Oct 19, 2022 5.050 5.240 4.937 5.190 25,477 +0.05(+0.97%)
Oct 18, 2022 5.080 5.240 4.990 5.140 51,787 +0.12(+2.39%)
Oct 17, 2022 5.200 5.410 4.560 5.020 64,345 -0.18(-3.46%)
Oct 14, 2022 5.400 5.480 5.140 5.200 44,455 -0.10(-1.89%)
Oct 13, 2022 5.270 5.490 5.220 5.300 47,452 -0.04(-0.75%)
Oct 12, 2022 5.340 5.350 5.250 5.340 38,227 +0.00(+0.00%)
Oct 11, 2022 5.420 5.450 5.260 5.340 70,677 +0.08(+1.52%)
Oct 10, 2022 4.910 5.280 4.800 5.260 197,583 +0.31(+6.26%)
Oct 07, 2022 5.100 5.100 4.870 4.950 39,217 -0.17(-3.32%)
Oct 06, 2022 5.240 5.270 4.990 5.120 26,674 -0.19(-3.58%)
Oct 05, 2022 5.050 5.590 5.020 5.310 67,087 +0.18(+3.51%)
Oct 04, 2022 5.130 5.260 5.040 5.130 78,346 +0.14(+2.81%)
Oct 03, 2022 5.050 5.140 4.780 4.990 52,797 -0.02(-0.40%)
Sep 30, 2022 4.970 5.140 4.920 5.010 54,420 +0.16(+3.30%)
Sep 29, 2022 4.830 4.990 4.730 4.850 45,708 -0.06(-1.22%)
Sep 28, 2022 4.810 4.970 4.810 4.910 52,885 +0.10(+2.08%)
Sep 27, 2022 4.870 5.020 4.760 4.810 84,832 +0.01(+0.21%)
Sep 26, 2022 4.840 4.980 4.740 4.800 54,468 -0.04(-0.83%)
Sep 23, 2022 4.780 4.860 4.725 4.840 81,804 -0.02(-0.41%)
Sep 22, 2022 5.100 5.100 4.770 4.860 67,278 -0.24(-4.71%)
Sep 21, 2022 5.040 5.320 4.880 5.100 190,666 +0.13(+2.62%)
Sep 20, 2022 5.080 5.090 4.960 4.970 57,477 -0.15(-2.93%)
Sep 19, 2022 5.010 5.165 4.960 5.120 65,492 +0.13(+2.61%)
Sep 16, 2022 5.010 5.080 4.900 4.990 380,368 -0.11(-2.16%)
Sep 15, 2022 5.330 5.430 5.100 5.100 88,503 -0.27(-5.03%)
Sep 14, 2022 5.490 5.570 5.310 5.370 89,473 -0.12(-2.19%)
Sep 13, 2022 5.850 5.900 5.470 5.490 100,536 -0.48(-8.04%)
Sep 12, 2022 5.780 6.005 5.715 5.970 85,621 +0.20(+3.47%)
Sep 09, 2022 5.690 5.855 5.622 5.770 61,009 +0.14(+2.49%)
Sep 08, 2022 5.300 5.670 5.090 5.630 73,726 +0.35(+6.63%)
Sep 07, 2022 5.500 5.660 5.180 5.280 111,621 -0.14(-2.58%)
Sep 06, 2022 6.050 6.050 5.330 5.420 92,988 -0.54(-9.06%)
Sep 02, 2022 5.940 6.150 5.790 5.960 83,730 +0.11(+1.88%)
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.