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 )

6.515 -0.035 (-0.53%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 28, 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 (%)
May 31, 2022 7.323 7.342 7.161 7.266 70,136 +0.01(+0.13%)
May 27, 2022 7.180 7.323 7.180 7.256 129,087 +0.06(+0.80%)
May 26, 2022 7.151 7.352 7.151 7.199 78,727 +0.01(+0.13%)
May 25, 2022 6.922 7.237 6.922 7.189 60,341 +0.20(+2.87%)
May 24, 2022 7.037 7.065 6.931 6.989 82,027 -0.12(-1.74%)
May 23, 2022 7.323 7.337 7.075 7.113 50,213 -0.07(-0.93%)
May 20, 2022 7.189 7.399 7.084 7.180 68,585 +0.05(+0.67%)
May 19, 2022 6.626 7.356 5.967 7.132 223,805 +0.43(+6.41%)
May 18, 2022 6.540 6.702 6.502 6.702 103,768 +0.07(+1.01%)
May 17, 2022 6.464 6.664 6.320 6.636 99,347 +0.48(+7.75%)
May 16, 2022 6.340 6.340 6.087 6.158 99,163 -0.02(-0.31%)
May 13, 2022 5.862 6.235 5.795 6.177 127,815 +0.42(+7.30%)
May 12, 2022 5.986 6.005 5.585 5.757 174,929 -0.16(-2.74%)
May 11, 2022 6.416 6.425 5.910 5.919 233,655 -0.48(-7.46%)
May 10, 2022 7.514 7.581 6.320 6.397 392,162 -0.54(-7.84%)
May 09, 2022 7.256 7.332 6.884 6.941 334,077 -0.42(-5.71%)
May 06, 2022 6.960 7.438 6.931 7.361 93,645 +0.37(+5.33%)
May 05, 2022 7.132 7.132 6.922 6.989 95,721 -0.15(-2.14%)
May 04, 2022 7.218 7.485 7.017 7.142 146,914 +0.03(+0.40%)
May 03, 2022 7.266 7.304 7.075 7.113 99,196 -0.09(-1.19%)
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.