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 )

6.650 +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2023 6.655 6.683 6.492 6.550 145,480 -0.07(-1.01%)
Jun 29, 2023 6.588 6.636 6.511 6.616 97,326 +0.03(+0.43%)
Jun 28, 2023 6.397 6.607 6.235 6.588 152,086 +0.17(+2.68%)
Jun 27, 2023 6.492 6.545 6.301 6.416 117,966 -0.08(-1.18%)
Jun 26, 2023 6.683 6.764 6.492 6.492 112,512 -0.17(-2.58%)
Jun 23, 2023 6.588 6.683 6.578 6.664 1,042,343 +0.04(+0.58%)
Jun 22, 2023 6.712 6.824 6.588 6.626 86,569 -0.09(-1.28%)
Jun 21, 2023 6.693 6.788 6.655 6.712 151,327 +0.00(+0.00%)
Jun 20, 2023 6.683 6.798 6.636 6.712 93,779 +0.03(+0.43%)
Jun 16, 2023 6.731 6.769 6.683 6.683 196,107 +0.00(+0.00%)
Jun 15, 2023 6.683 6.788 6.669 6.683 100,868 +0.02(+0.29%)
Jun 14, 2023 6.702 6.745 6.655 6.664 128,473 -0.07(-0.99%)
Jun 13, 2023 6.674 6.793 6.660 6.731 200,356 +0.11(+1.73%)
Jun 12, 2023 6.750 6.846 6.607 6.616 130,835 -0.13(-1.98%)
Jun 09, 2023 6.674 6.798 6.655 6.750 94,948 +0.07(+1.00%)
Jun 08, 2023 6.941 6.960 6.683 6.683 70,485 -0.24(-3.45%)
Jun 07, 2023 6.674 6.931 6.674 6.922 373,980 +0.27(+4.02%)
Jun 06, 2023 6.473 6.750 6.468 6.655 235,159 +0.18(+2.80%)
Jun 05, 2023 6.406 6.540 6.387 6.473 204,664 +0.03(+0.44%)
Jun 02, 2023 6.540 6.616 6.406 6.445 381,555 -0.08(-1.17%)
Jun 01, 2023 6.540 6.774 6.483 6.521 263,861 -0.06(-0.87%)
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%)
May 01, 2023 7.113 7.199 7.008 7.037 163,923 -0.12(-1.73%)
Apr 28, 2023 7.065 7.208 7.008 7.161 174,748 +0.11(+1.63%)
Apr 27, 2023 7.132 7.132 6.960 7.046 86,282 +0.01(+0.14%)
Apr 26, 2023 7.017 7.084 6.874 7.037 163,723 +0.10(+1.38%)
Apr 25, 2023 7.227 7.227 6.798 6.941 107,407 -0.33(-4.59%)
Apr 24, 2023 7.342 7.399 7.170 7.275 147,818 -0.12(-1.68%)
Apr 21, 2023 7.294 7.438 7.208 7.399 177,597 +0.10(+1.31%)
Apr 20, 2023 7.208 7.352 7.142 7.304 241,282 +0.07(+0.92%)
Apr 19, 2023 7.199 7.270 7.170 7.237 145,129 +0.00(+0.00%)
Apr 18, 2023 7.361 7.361 7.208 7.237 248,210 -0.10(-1.30%)
Apr 17, 2023 7.438 7.543 7.304 7.332 176,334 -0.07(-0.90%)
Apr 14, 2023 7.380 7.523 6.779 7.399 271,559 +0.01(+0.13%)
Apr 13, 2023 7.361 7.485 7.352 7.390 120,862 +0.05(+0.65%)
Apr 12, 2023 7.380 7.428 7.094 7.342 177,192 +0.02(+0.26%)
Apr 11, 2023 7.180 7.380 7.151 7.323 239,396 +0.15(+2.13%)
Apr 10, 2023 7.008 7.208 7.008 7.170 278,714 +0.11(+1.49%)
Apr 06, 2023 6.970 7.096 6.951 7.065 376,077 +0.07(+0.95%)
Apr 05, 2023 6.998 7.056 6.741 6.998 193,415 -0.01(-0.14%)
Apr 04, 2023 6.922 7.056 6.912 7.008 249,657 +0.10(+1.38%)
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.