Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	6.110	6.206	6.024	6.158	75,892	+0.07(+1.10%)
Sep 28, 2023	5.967	6.196	5.967	6.091	53,554	+0.11(+1.92%)
Sep 27, 2023	6.168	6.244	5.939	5.977	62,146	-0.17(-2.80%)
Sep 26, 2023	6.215	6.273	6.149	6.149	70,847	-0.10(-1.53%)
Sep 25, 2023	6.158	6.263	6.211	6.244	56,065	+0.07(+1.08%)
Sep 22, 2023	6.454	6.483	6.168	6.177	77,027	-0.20(-3.14%)
Sep 21, 2023	6.359	6.435	6.263	6.378	133,384	-0.02(-0.30%)
Sep 20, 2023	6.397	6.464	6.330	6.397	102,911	+0.01(+0.15%)
Sep 19, 2023	6.320	6.445	6.311	6.387	67,601	+0.07(+1.06%)
Sep 18, 2023	6.311	6.378	6.244	6.320	117,731	+0.00(+0.00%)
Sep 15, 2023	6.196	6.349	6.101	6.320	570,801	+0.12(+2.00%)
Sep 14, 2023	6.034	6.254	6.034	6.196	155,886	+0.17(+2.85%)
Sep 13, 2023	6.034	6.044	5.900	6.024	229,716	-0.01(-0.16%)
Sep 12, 2023	5.910	6.139	5.910	6.034	47,708	+0.11(+1.77%)
Sep 11, 2023	5.881	5.929	5.834	5.929	91,081	+0.07(+1.14%)
Sep 08, 2023	5.900	5.929	5.853	5.862	97,992	-0.04(-0.65%)
Sep 07, 2023	5.881	6.034	5.872	5.900	107,882	-0.01(-0.16%)
Sep 06, 2023	6.005	6.082	5.881	5.910	96,589	-0.14(-2.37%)
Sep 05, 2023	6.101	6.134	5.986	6.053	178,076	-0.08(-1.25%)

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.