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 (%)
Mar 31, 2022 7.294 7.390 7.199 7.247 111,255 -0.04(-0.52%)
Mar 30, 2022 7.132 7.408 7.113 7.285 174,176 +0.04(+0.53%)
Mar 29, 2022 7.142 7.619 6.951 7.247 196,843 +0.22(+3.12%)
Mar 28, 2022 7.113 7.132 7.017 7.027 95,249 -0.07(-0.94%)
Mar 25, 2022 7.170 7.247 6.979 7.094 71,182 -0.17(-2.37%)
Mar 24, 2022 7.161 7.293 7.065 7.266 125,814 +0.15(+2.15%)
Mar 23, 2022 7.180 7.207 7.065 7.113 50,378 -0.05(-0.67%)
Mar 22, 2022 7.189 7.390 7.113 7.161 96,003 +0.00(+0.00%)
Mar 21, 2022 6.922 7.395 6.922 7.161 78,761 +0.01(+0.13%)
Mar 18, 2022 7.294 7.514 6.903 7.151 531,816 -0.05(-0.66%)
Mar 17, 2022 7.590 7.638 7.199 7.199 192,279 -0.33(-4.44%)
Mar 16, 2022 7.390 7.762 7.266 7.533 523,772 +0.15(+2.07%)
Mar 15, 2022 7.113 7.543 6.454 7.380 112,251 +0.16(+2.25%)
Mar 14, 2022 7.476 7.571 7.132 7.218 131,179 +0.01(+0.13%)
Mar 11, 2022 6.588 7.294 6.368 7.208 359,614 +0.88(+13.88%)
Mar 10, 2022 6.569 6.798 6.225 6.330 324,948 -0.24(-3.63%)
Mar 09, 2022 6.674 6.865 6.397 6.569 136,565 -0.08(-1.15%)
Mar 08, 2022 6.979 7.142 6.588 6.645 137,650 -0.31(-4.40%)
Mar 07, 2022 6.406 7.227 6.406 6.951 331,484 +0.65(+10.30%)
Mar 04, 2022 6.244 6.445 5.623 6.301 424,534 -0.04(-0.60%)
Mar 03, 2022 6.588 6.597 6.273 6.340 459,797 -0.25(-3.77%)
Mar 02, 2022 6.425 6.764 6.425 6.588 129,274 +0.11(+1.62%)
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.