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 )

6.580 -0.020 (-0.30%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 25, 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 (%)
Dec 29, 2023 5.530 5.590 5.380 5.400 180,044 -0.13(-2.35%)
Dec 28, 2023 5.410 5.530 5.395 5.530 168,808 +0.09(+1.65%)
Dec 27, 2023 5.470 5.500 5.390 5.440 200,163 +0.01(+0.18%)
Dec 26, 2023 5.510 5.565 5.390 5.430 153,815 -0.06(-1.09%)
Dec 22, 2023 5.520 5.580 5.390 5.490 281,486 -0.07(-1.26%)
Dec 21, 2023 5.430 5.600 5.340 5.560 140,853 +0.14(+2.58%)
Dec 20, 2023 5.360 5.515 5.300 5.420 154,231 +0.13(+2.46%)
Dec 19, 2023 5.200 5.440 5.200 5.290 121,084 +0.16(+3.12%)
Dec 18, 2023 4.950 5.173 4.900 5.130 92,744 +0.22(+4.48%)
Dec 15, 2023 5.040 5.120 4.870 4.910 180,302 -0.09(-1.80%)
Dec 14, 2023 4.990 5.030 4.870 5.000 134,607 +0.08(+1.63%)
Dec 13, 2023 4.890 4.980 4.800 4.920 103,325 +0.06(+1.23%)
Dec 12, 2023 4.920 4.965 4.800 4.860 95,176 -0.04(-0.82%)
Dec 11, 2023 4.900 4.959 4.800 4.900 58,778 +0.00(+0.00%)
Dec 08, 2023 4.990 5.010 4.860 4.900 66,968 -0.05(-1.01%)
Dec 07, 2023 4.970 5.000 4.815 4.950 102,204 +0.03(+0.61%)
Dec 06, 2023 5.130 5.150 4.890 4.920 123,491 -0.10(-1.99%)
Dec 05, 2023 5.000 5.100 4.970 5.020 86,209 +0.01(+0.20%)
Dec 04, 2023 5.160 5.250 4.930 5.010 76,960 -0.15(-2.81%)
Dec 01, 2023 5.040 5.240 5.040 5.155 90,204 +0.17(+3.31%)
Nov 30, 2023 5.030 5.090 4.830 4.990 142,942 +0.01(+0.20%)
Nov 29, 2023 4.880 5.120 4.880 4.980 111,529 +0.08(+1.63%)
Nov 28, 2023 5.310 5.310 4.840 4.900 118,801 -0.40(-7.55%)
Nov 27, 2023 5.320 5.320 5.228 5.300 47,072 -0.02(-0.38%)
Nov 24, 2023 5.240 5.429 5.240 5.320 20,427 +0.12(+2.31%)
Nov 22, 2023 5.210 5.320 5.100 5.200 35,791 +0.00(+0.00%)
Nov 21, 2023 5.390 5.417 5.090 5.200 98,897 -0.14(-2.62%)
Nov 20, 2023 5.280 5.400 5.200 5.340 95,307 +0.06(+1.14%)
Nov 17, 2023 5.510 5.562 5.240 5.280 49,950 -0.20(-3.65%)
Nov 16, 2023 5.730 5.730 5.441 5.480 90,591 -0.25(-4.36%)
Nov 15, 2023 5.690 5.855 5.605 5.730 183,229 +0.12(+2.14%)
Nov 14, 2023 5.400 5.610 5.310 5.610 163,456 +0.34(+6.45%)
Nov 13, 2023 5.030 5.490 5.020 5.270 56,288 +0.13(+2.53%)
Nov 10, 2023 5.500 5.690 4.640 5.140 234,729 -0.51(-9.03%)
Nov 09, 2023 5.890 5.900 5.650 5.650 85,555 -0.20(-3.42%)
Nov 08, 2023 5.900 5.900 5.790 5.850 86,196 -0.05(-0.85%)
Nov 07, 2023 5.930 6.039 5.750 5.900 71,196 -0.03(-0.51%)
Nov 06, 2023 6.020 6.090 5.900 5.930 49,512 -0.10(-1.66%)
Nov 03, 2023 6.020 6.240 5.930 6.030 79,194 +0.06(+1.01%)
Nov 02, 2023 6.020 6.110 5.960 5.970 52,756 -0.08(-1.32%)
Nov 01, 2023 6.000 6.110 5.890 6.050 43,391 +0.02(+0.33%)
Oct 31, 2023 5.930 6.080 5.890 6.030 46,949 +0.12(+2.03%)
Oct 30, 2023 5.850 5.990 5.760 5.910 44,081 +0.08(+1.37%)
Oct 27, 2023 5.800 5.890 5.620 5.830 107,653 +0.02(+0.34%)
Oct 26, 2023 5.800 5.900 5.760 5.810 43,793 -0.08(-1.36%)
Oct 25, 2023 5.860 5.955 5.850 5.890 47,369 -0.09(-1.51%)
Oct 24, 2023 6.200 6.200 5.720 5.980 107,832 -0.03(-0.50%)
Oct 23, 2023 6.090 6.200 5.940 6.010 64,914 -0.13(-2.12%)
Oct 20, 2023 6.190 6.330 6.070 6.140 86,100 -0.03(-0.49%)
Oct 19, 2023 6.260 6.280 6.150 6.170 85,372 -0.09(-1.44%)
Oct 18, 2023 6.320 6.325 6.200 6.260 55,688 -0.10(-1.57%)
Oct 17, 2023 6.400 6.400 6.345 6.360 38,502 -0.04(-0.63%)
Oct 16, 2023 6.250 6.440 6.230 6.400 69,645 +0.15(+2.40%)
Oct 13, 2023 6.210 6.260 6.115 6.250 80,001 +0.05(+0.81%)
Oct 12, 2023 6.180 6.230 6.020 6.200 78,537 +0.00(+0.00%)
Oct 11, 2023 6.250 6.350 5.970 6.200 97,301 -0.05(-0.80%)
Oct 10, 2023 6.250 6.350 6.230 6.250 75,299 +0.00(+0.00%)
Oct 09, 2023 6.240 6.330 6.210 6.250 64,814 -0.01(-0.16%)
Oct 06, 2023 6.190 6.370 6.180 6.260 152,410 +0.02(+0.32%)
Oct 05, 2023 6.445 6.640 6.230 6.240 188,301 -0.11(-1.73%)
Oct 04, 2023 6.360 6.510 6.270 6.350 62,834 +0.05(+0.79%)
Oct 03, 2023 6.410 6.460 6.270 6.300 112,202 -0.12(-1.87%)
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.