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 )

6.560 +0.010 (+0.15%)
Streaming Delayed Price Updated: 2:10 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 (%)
Aug 31, 2022 5.843 5.843 5.480 5.518 110,464 -0.21(-3.67%)
Aug 30, 2022 5.824 5.881 5.607 5.729 250,963 +0.05(+0.84%)
Aug 29, 2022 5.585 5.814 5.566 5.681 170,668 -0.01(-0.17%)
Aug 26, 2022 5.795 5.910 5.623 5.690 70,247 -0.04(-0.67%)
Aug 25, 2022 5.557 5.757 5.251 5.729 600,057 +0.23(+4.17%)
Aug 24, 2022 5.471 5.623 5.366 5.499 48,306 -0.03(-0.52%)
Aug 23, 2022 5.528 5.619 5.480 5.528 92,756 -0.01(-0.17%)
Aug 22, 2022 5.547 5.729 5.490 5.538 193,701 -0.03(-0.51%)
Aug 19, 2022 5.929 6.010 5.547 5.566 113,510 -0.45(-7.46%)
Aug 18, 2022 6.044 6.101 5.977 6.015 164,365 -0.02(-0.32%)
Aug 17, 2022 6.406 6.410 5.975 6.034 132,087 -0.39(-6.09%)
Aug 16, 2022 6.559 6.855 6.349 6.425 318,655 -0.17(-2.60%)
Aug 15, 2022 6.721 6.779 6.492 6.597 105,035 -0.04(-0.58%)
Aug 12, 2022 6.091 6.836 5.853 6.636 148,999 +0.51(+8.26%)
Aug 11, 2022 6.712 7.075 6.015 6.130 864,282 -0.60(-8.94%)
Aug 10, 2022 6.492 6.893 6.492 6.731 175,278 +0.32(+4.91%)
Aug 09, 2022 6.368 6.569 6.254 6.416 67,958 +0.11(+1.66%)
Aug 08, 2022 6.435 6.435 5.919 6.311 123,756 -0.01(-0.15%)
Aug 05, 2022 5.929 6.397 5.805 6.320 213,945 +0.50(+8.52%)
Aug 04, 2022 5.643 6.115 5.643 5.824 77,917 -0.03(-0.49%)
Aug 03, 2022 5.891 6.034 5.518 5.853 70,716 +0.04(+0.66%)
Aug 02, 2022 5.623 6.072 5.623 5.814 45,778 +0.15(+2.70%)
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.