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 )

6.630 +0.130 (+2.00%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2023 6.769 6.798 6.540 6.578 277,537 -0.20(-2.96%)
May 30, 2023 6.798 6.846 6.741 6.779 221,924 -0.01(-0.14%)
May 26, 2023 6.779 6.903 6.779 6.788 130,861 +0.01(+0.14%)
May 25, 2023 6.760 6.826 6.636 6.779 119,897 +0.09(+1.28%)
May 24, 2023 6.741 6.788 6.655 6.693 113,393 -0.09(-1.27%)
May 23, 2023 6.960 6.989 6.721 6.779 99,941 -0.18(-2.61%)
May 22, 2023 6.798 6.970 6.779 6.960 173,598 +0.16(+2.39%)
May 19, 2023 6.989 7.046 6.788 6.798 64,387 -0.15(-2.20%)
May 18, 2023 7.017 7.046 6.903 6.951 172,014 -0.03(-0.41%)
May 17, 2023 7.017 7.218 6.951 6.979 1,349,952 +0.07(+0.97%)
May 16, 2023 6.846 6.960 6.836 6.912 72,121 +0.03(+0.42%)
May 15, 2023 7.075 7.075 6.817 6.884 109,280 -0.01(-0.14%)
May 12, 2023 6.912 6.951 6.836 6.893 63,626 +0.02(+0.28%)
May 11, 2023 6.855 7.218 6.836 6.874 84,579 -0.01(-0.14%)
May 10, 2023 6.846 6.912 6.788 6.884 95,351 +0.05(+0.70%)
May 09, 2023 6.979 6.979 6.798 6.836 136,086 -0.07(-0.97%)
May 08, 2023 7.084 7.084 6.788 6.903 129,797 -0.19(-2.69%)
May 05, 2023 6.741 7.132 6.645 7.094 253,484 +0.41(+6.14%)
May 04, 2023 6.702 6.922 6.225 6.683 395,359 -0.36(-5.15%)
May 03, 2023 7.037 7.175 6.826 7.046 257,935 +0.02(+0.27%)
May 02, 2023 7.037 7.075 6.960 7.027 130,795 -0.01(-0.14%)
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.