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 )

6.610 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 4.802 4.860 4.611 4.764 149,716 +0.01(+0.20%)
Nov 29, 2023 4.659 4.888 4.659 4.755 116,814 +0.08(+1.63%)
Nov 28, 2023 5.070 5.070 4.621 4.678 124,431 -0.38(-7.55%)
Nov 27, 2023 5.079 5.079 4.991 5.060 49,302 -0.02(-0.38%)
Nov 24, 2023 5.003 5.184 5.003 5.079 21,395 +0.11(+2.31%)
Nov 22, 2023 4.974 5.079 4.869 4.965 37,487 +0.00(+0.00%)
Nov 21, 2023 5.146 5.171 4.860 4.965 103,584 -0.13(-2.62%)
Nov 20, 2023 5.041 5.156 4.965 5.098 99,823 +0.06(+1.14%)
Nov 17, 2023 5.261 5.311 5.003 5.041 52,317 -0.19(-3.65%)
Nov 16, 2023 5.471 5.471 5.194 5.232 94,884 -0.24(-4.36%)
Nov 15, 2023 5.433 5.590 5.351 5.471 191,912 +0.11(+2.14%)
Nov 14, 2023 5.156 5.356 5.070 5.356 171,202 +0.32(+6.45%)
Nov 13, 2023 4.802 5.242 4.793 5.032 58,955 +0.12(+2.53%)
Nov 10, 2023 5.251 5.433 4.430 4.907 245,853 -0.49(-9.03%)
Nov 09, 2023 5.623 5.633 5.394 5.394 89,609 -0.19(-3.42%)
Nov 08, 2023 5.633 5.633 5.528 5.585 90,281 -0.05(-0.85%)
Nov 07, 2023 5.662 5.766 5.490 5.633 74,570 -0.03(-0.51%)
Nov 06, 2023 5.748 5.814 5.633 5.662 51,858 -0.10(-1.66%)
Nov 03, 2023 5.748 5.958 5.662 5.757 82,947 +0.06(+1.01%)
Nov 02, 2023 5.748 5.834 5.690 5.700 55,256 -0.08(-1.32%)
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.