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 (%)
Jul 31, 2023	7.027	7.113	6.989	7.084	89,851	+0.03(+0.41%)
Jul 28, 2023	6.931	7.084	6.931	7.056	112,900	+0.12(+1.79%)
Jul 27, 2023	6.884	6.989	6.865	6.931	79,339	+0.06(+0.83%)
Jul 26, 2023	6.874	6.951	6.812	6.874	126,378	-0.01(-0.14%)
Jul 25, 2023	6.884	6.998	6.869	6.884	49,310	-0.01(-0.14%)
Jul 24, 2023	6.922	7.046	6.865	6.893	98,363	-0.03(-0.41%)
Jul 21, 2023	6.884	6.965	6.850	6.922	176,294	+0.06(+0.83%)
Jul 20, 2023	6.855	7.090	6.855	6.865	132,901	+0.01(+0.14%)
Jul 19, 2023	6.807	6.884	6.741	6.855	128,195	+0.02(+0.28%)
Jul 18, 2023	6.712	6.903	6.712	6.836	219,393	+0.12(+1.85%)
Jul 17, 2023	6.578	6.721	6.578	6.712	105,635	+0.14(+2.18%)
Jul 14, 2023	6.626	6.655	6.454	6.569	237,366	-0.06(-0.86%)
Jul 13, 2023	6.607	6.636	6.550	6.626	82,073	+0.04(+0.58%)
Jul 12, 2023	6.683	6.683	6.550	6.588	130,212	-0.06(-0.86%)
Jul 11, 2023	6.655	6.702	6.626	6.645	74,665	-0.04(-0.57%)
Jul 10, 2023	6.655	6.750	6.626	6.683	124,220	+0.04(+0.57%)
Jul 07, 2023	6.636	6.702	6.576	6.645	229,712	+0.01(+0.14%)
Jul 06, 2023	6.464	6.674	6.445	6.636	150,174	+0.12(+1.91%)
Jul 05, 2023	6.664	6.664	6.483	6.511	108,426	-0.16(-2.43%)

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.