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 )

6.550 +0.030 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2022 4.745 4.907 4.697 4.783 56,999 +0.15(+3.30%)
Sep 29, 2022 4.611 4.764 4.516 4.631 47,874 -0.06(-1.22%)
Sep 28, 2022 4.592 4.745 4.592 4.688 55,391 +0.10(+2.08%)
Sep 27, 2022 4.650 4.793 4.545 4.592 88,852 +0.01(+0.21%)
Sep 26, 2022 4.621 4.755 4.526 4.583 57,049 -0.04(-0.83%)
Sep 23, 2022 4.564 4.640 4.511 4.621 85,680 -0.02(-0.41%)
Sep 22, 2022 4.869 4.869 4.554 4.640 70,466 -0.23(-4.71%)
Sep 21, 2022 4.812 5.079 4.659 4.869 199,702 +0.12(+2.62%)
Sep 20, 2022 4.850 4.860 4.736 4.745 60,201 -0.14(-2.93%)
Sep 19, 2022 4.783 4.931 4.736 4.888 68,595 +0.12(+2.61%)
Sep 16, 2022 4.783 4.850 4.678 4.764 398,394 -0.11(-2.16%)
Sep 15, 2022 5.089 5.184 4.869 4.869 92,697 -0.26(-5.03%)
Sep 14, 2022 5.242 5.318 5.070 5.127 93,713 -0.11(-2.19%)
Sep 13, 2022 5.585 5.633 5.222 5.242 105,300 -0.46(-8.04%)
Sep 12, 2022 5.518 5.733 5.456 5.700 89,678 +0.19(+3.47%)
Sep 09, 2022 5.433 5.590 5.367 5.509 63,900 +0.13(+2.49%)
Sep 08, 2022 5.060 5.413 4.860 5.375 77,220 +0.33(+6.63%)
Sep 07, 2022 5.251 5.404 4.946 5.041 116,911 -0.13(-2.58%)
Sep 06, 2022 5.776 5.776 5.089 5.175 97,395 -0.52(-9.06%)
Sep 02, 2022 5.671 5.872 5.528 5.690 87,698 +0.11(+1.88%)
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.