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 )

6.650 +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2023 5.662 5.805 5.623 5.757 49,174 +0.11(+2.03%)
Oct 30, 2023 5.585 5.719 5.499 5.643 46,170 +0.08(+1.37%)
Oct 27, 2023 5.538 5.623 5.366 5.566 112,755 +0.02(+0.34%)
Oct 26, 2023 5.538 5.633 5.499 5.547 45,868 -0.08(-1.36%)
Oct 25, 2023 5.595 5.686 5.585 5.623 49,613 -0.09(-1.51%)
Oct 24, 2023 5.919 5.919 5.461 5.709 112,942 -0.03(-0.50%)
Oct 23, 2023 5.814 5.919 5.671 5.738 67,990 -0.12(-2.12%)
Oct 20, 2023 5.910 6.044 5.795 5.862 90,180 -0.03(-0.49%)
Oct 19, 2023 5.977 5.996 5.872 5.891 89,418 -0.09(-1.44%)
Oct 18, 2023 6.034 6.039 5.919 5.977 58,327 -0.10(-1.57%)
Oct 17, 2023 6.110 6.110 6.058 6.072 40,326 -0.04(-0.62%)
Oct 16, 2023 5.967 6.149 5.948 6.110 72,945 +0.14(+2.40%)
Oct 13, 2023 5.929 5.977 5.838 5.967 83,792 +0.05(+0.81%)
Oct 12, 2023 5.900 5.948 5.748 5.919 82,259 +0.00(+0.00%)
Oct 11, 2023 5.967 6.063 5.700 5.919 101,912 -0.05(-0.80%)
Oct 10, 2023 5.967 6.063 5.948 5.967 78,867 +0.00(+0.00%)
Oct 09, 2023 5.958 6.044 5.929 5.967 67,885 -0.01(-0.16%)
Oct 06, 2023 5.910 6.082 5.900 5.977 159,633 +0.02(+0.32%)
Oct 05, 2023 6.153 6.340 5.948 5.958 197,225 -0.11(-1.73%)
Oct 04, 2023 6.072 6.215 5.986 6.063 65,811 +0.05(+0.79%)
Oct 03, 2023 6.120 6.168 5.986 6.015 117,519 -0.11(-1.87%)
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.