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 )

6.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2023 7.360 7.450 7.320 7.420 85,786 +0.03(+0.41%)
Jul 28, 2023 7.260 7.420 7.260 7.390 107,792 +0.13(+1.79%)
Jul 27, 2023 7.210 7.320 7.190 7.260 75,749 +0.06(+0.83%)
Jul 26, 2023 7.200 7.280 7.135 7.200 120,660 -0.01(-0.14%)
Jul 25, 2023 7.210 7.330 7.195 7.210 47,079 -0.01(-0.14%)
Jul 24, 2023 7.250 7.380 7.190 7.220 93,913 -0.03(-0.41%)
Jul 21, 2023 7.210 7.295 7.175 7.250 168,317 +0.06(+0.83%)
Jul 20, 2023 7.180 7.426 7.180 7.190 126,888 +0.01(+0.14%)
Jul 19, 2023 7.130 7.210 7.060 7.180 122,395 +0.02(+0.28%)
Jul 18, 2023 7.030 7.230 7.030 7.160 209,466 +0.13(+1.85%)
Jul 17, 2023 6.890 7.040 6.890 7.030 100,856 +0.15(+2.18%)
Jul 14, 2023 6.940 6.970 6.760 6.880 226,626 -0.06(-0.86%)
Jul 13, 2023 6.920 6.950 6.860 6.940 78,360 +0.04(+0.58%)
Jul 12, 2023 7.000 7.000 6.860 6.900 124,321 -0.06(-0.86%)
Jul 11, 2023 6.970 7.020 6.940 6.960 71,287 -0.04(-0.57%)
Jul 10, 2023 6.970 7.070 6.940 7.000 118,600 +0.04(+0.57%)
Jul 07, 2023 6.950 7.020 6.888 6.960 219,318 +0.01(+0.14%)
Jul 06, 2023 6.770 6.990 6.750 6.950 143,379 +0.13(+1.91%)
Jul 05, 2023 6.980 6.980 6.790 6.820 103,520 -0.17(-2.43%)
Jul 03, 2023 6.790 7.010 6.790 6.990 90,705 +0.13(+1.90%)
Jun 30, 2023 6.970 7.000 6.800 6.860 138,898 -0.07(-1.01%)
Jun 29, 2023 6.900 6.950 6.820 6.930 92,923 +0.03(+0.43%)
Jun 28, 2023 6.700 6.920 6.530 6.900 145,205 +0.18(+2.68%)
Jun 27, 2023 6.800 6.855 6.600 6.720 112,629 -0.08(-1.18%)
Jun 26, 2023 7.000 7.085 6.800 6.800 107,421 -0.18(-2.58%)
Jun 23, 2023 6.900 7.000 6.890 6.980 995,179 +0.04(+0.58%)
Jun 22, 2023 7.030 7.147 6.900 6.940 82,652 -0.09(-1.28%)
Jun 21, 2023 7.010 7.110 6.970 7.030 144,480 +0.00(+0.00%)
Jun 20, 2023 7.000 7.120 6.950 7.030 89,536 +0.03(+0.43%)
Jun 16, 2023 7.050 7.090 7.000 7.000 187,234 +0.00(+0.00%)
Jun 15, 2023 7.000 7.110 6.985 7.000 96,304 +0.02(+0.29%)
Jun 14, 2023 7.020 7.065 6.970 6.980 122,660 -0.07(-0.99%)
Jun 13, 2023 6.990 7.115 6.976 7.050 191,291 +0.12(+1.73%)
Jun 12, 2023 7.070 7.170 6.920 6.930 124,915 -0.14(-1.98%)
Jun 09, 2023 6.990 7.120 6.970 7.070 90,652 +0.07(+1.00%)
Jun 08, 2023 7.270 7.290 7.000 7.000 67,296 -0.25(-3.45%)
Jun 07, 2023 6.990 7.260 6.990 7.250 357,058 +0.28(+4.02%)
Jun 06, 2023 6.780 7.070 6.775 6.970 224,519 +0.19(+2.80%)
Jun 05, 2023 6.710 6.850 6.690 6.780 195,404 +0.03(+0.44%)
Jun 02, 2023 6.850 6.930 6.710 6.750 364,291 -0.08(-1.17%)
Jun 01, 2023 6.850 7.095 6.790 6.830 251,922 -0.06(-0.87%)
May 31, 2023 7.090 7.120 6.850 6.890 264,979 -0.21(-2.96%)
May 30, 2023 7.120 7.170 7.060 7.100 211,883 -0.01(-0.14%)
May 26, 2023 7.100 7.230 7.100 7.110 124,940 +0.01(+0.14%)
May 25, 2023 7.080 7.150 6.950 7.100 114,472 +0.09(+1.28%)
May 24, 2023 7.060 7.110 6.970 7.010 108,263 -0.09(-1.27%)
May 23, 2023 7.290 7.320 7.040 7.100 95,419 -0.19(-2.61%)
May 22, 2023 7.120 7.300 7.100 7.290 165,743 +0.17(+2.39%)
May 19, 2023 7.320 7.380 7.110 7.120 61,474 -0.16(-2.20%)
May 18, 2023 7.350 7.380 7.230 7.280 164,231 -0.03(-0.41%)
May 17, 2023 7.350 7.560 7.280 7.310 1,288,869 +0.07(+0.97%)
May 16, 2023 7.170 7.290 7.160 7.240 68,858 +0.03(+0.42%)
May 15, 2023 7.410 7.410 7.140 7.210 104,336 -0.01(-0.14%)
May 12, 2023 7.240 7.280 7.160 7.220 60,747 +0.02(+0.28%)
May 11, 2023 7.180 7.560 7.160 7.200 80,752 -0.01(-0.14%)
May 10, 2023 7.170 7.240 7.110 7.210 91,037 +0.05(+0.70%)
May 09, 2023 7.310 7.310 7.120 7.160 129,929 -0.07(-0.97%)
May 08, 2023 7.420 7.420 7.110 7.230 123,924 -0.20(-2.69%)
May 05, 2023 7.060 7.470 6.960 7.430 242,015 +0.43(+6.14%)
May 04, 2023 7.020 7.250 6.520 7.000 377,470 -0.38(-5.15%)
May 03, 2023 7.370 7.515 7.150 7.380 246,264 +0.02(+0.27%)
May 02, 2023 7.370 7.410 7.290 7.360 124,877 -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.