Indicators

CompoSecure, Inc. - Class A Common Stock (NQ: CMPO )

7.015 -0.095 (-1.33%)

Streaming Delayed Price Updated: 11:12 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.290	7.930	7.290	7.710	364,596	+0.38(+5.18%)
Apr 28, 2022	7.300	7.370	6.650	7.330	35,162	+0.05(+0.69%)
Apr 27, 2022	7.330	7.470	7.240	7.280	50,840	+0.10(+1.39%)
Apr 26, 2022	7.320	7.350	7.020	7.180	161,842	-0.10(-1.37%)
Apr 25, 2022	7.350	7.420	7.110	7.280	123,010	-0.14(-1.89%)
Apr 22, 2022	7.600	7.670	7.400	7.420	74,283	-0.13(-1.72%)
Apr 21, 2022	7.700	7.800	7.540	7.550	112,432	-0.21(-2.71%)
Apr 20, 2022	7.900	7.900	7.700	7.760	95,116	-0.05(-0.64%)
Apr 19, 2022	7.690	7.820	7.520	7.810	179,403	+0.13(+1.69%)
Apr 18, 2022	7.310	7.770	7.200	7.680	126,289	+0.49(+6.82%)
Apr 14, 2022	7.100	7.230	7.020	7.190	51,772	+0.10(+1.41%)
Apr 13, 2022	6.870	7.185	6.870	7.090	493,604	+0.23(+3.35%)
Apr 12, 2022	7.220	7.220	6.820	6.860	173,354	+0.36(+5.54%)
Apr 11, 2022	6.710	6.710	6.370	6.500	63,585	-0.18(-2.69%)
Apr 08, 2022	6.960	7.060	6.560	6.680	72,052	-0.30(-4.30%)
Apr 07, 2022	6.970	7.060	6.770	6.980	122,576	+0.00(+0.00%)
Apr 06, 2022	7.230	7.400	6.910	6.980	197,531	-0.37(-5.03%)
Apr 05, 2022	7.420	7.570	7.270	7.350	108,455	-0.07(-0.94%)
Apr 04, 2022	7.620	7.720	7.320	7.420	93,227	-0.22(-2.88%)

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.