Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.960	7.571	6.960	7.361	381,875	+0.36(+5.18%)
Apr 28, 2022	6.970	7.037	6.349	6.998	36,828	+0.05(+0.69%)
Apr 27, 2022	6.998	7.132	6.912	6.951	53,249	+0.10(+1.39%)
Apr 26, 2022	6.989	7.017	6.702	6.855	169,512	-0.10(-1.37%)
Apr 25, 2022	7.017	7.084	6.788	6.951	128,839	-0.13(-1.89%)
Apr 22, 2022	7.256	7.323	7.065	7.084	77,803	-0.12(-1.72%)
Apr 21, 2022	7.352	7.447	7.199	7.208	117,760	-0.20(-2.71%)
Apr 20, 2022	7.543	7.543	7.352	7.409	99,623	-0.05(-0.64%)
Apr 19, 2022	7.342	7.466	7.180	7.457	187,905	+0.12(+1.69%)
Apr 18, 2022	6.979	7.418	6.874	7.332	132,274	+0.47(+6.82%)
Apr 14, 2022	6.779	6.903	6.702	6.865	54,225	+0.10(+1.41%)
Apr 13, 2022	6.559	6.860	6.559	6.769	516,997	+0.22(+3.35%)
Apr 12, 2022	6.893	6.893	6.511	6.550	181,569	+0.34(+5.54%)
Apr 11, 2022	6.406	6.406	6.082	6.206	66,598	-0.17(-2.69%)
Apr 08, 2022	6.645	6.741	6.263	6.378	75,466	-0.29(-4.30%)
Apr 07, 2022	6.655	6.741	6.464	6.664	128,385	+0.00(+0.00%)
Apr 06, 2022	6.903	7.065	6.597	6.664	206,892	-0.35(-5.03%)
Apr 05, 2022	7.084	7.227	6.941	7.017	113,595	-0.07(-0.94%)
Apr 04, 2022	7.275	7.371	6.989	7.084	97,645	-0.21(-2.88%)

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.