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 )

6.630 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jun 30, 2023 6.655 6.683 6.492 6.550 145,480 -0.07(-1.01%)
Jun 29, 2023 6.588 6.636 6.511 6.616 97,326 +0.03(+0.43%)
Jun 28, 2023 6.397 6.607 6.235 6.588 152,086 +0.17(+2.68%)
Jun 27, 2023 6.492 6.545 6.301 6.416 117,966 -0.08(-1.18%)
Jun 26, 2023 6.683 6.764 6.492 6.492 112,512 -0.17(-2.58%)
Jun 23, 2023 6.588 6.683 6.578 6.664 1,042,343 +0.04(+0.58%)
Jun 22, 2023 6.712 6.824 6.588 6.626 86,569 -0.09(-1.28%)
Jun 21, 2023 6.693 6.788 6.655 6.712 151,327 +0.00(+0.00%)
Jun 20, 2023 6.683 6.798 6.636 6.712 93,779 +0.03(+0.43%)
Jun 16, 2023 6.731 6.769 6.683 6.683 196,107 +0.00(+0.00%)
Jun 15, 2023 6.683 6.788 6.669 6.683 100,868 +0.02(+0.29%)
Jun 14, 2023 6.702 6.745 6.655 6.664 128,473 -0.07(-0.99%)
Jun 13, 2023 6.674 6.793 6.660 6.731 200,356 +0.11(+1.73%)
Jun 12, 2023 6.750 6.846 6.607 6.616 130,835 -0.13(-1.98%)
Jun 09, 2023 6.674 6.798 6.655 6.750 94,948 +0.07(+1.00%)
Jun 08, 2023 6.941 6.960 6.683 6.683 70,485 -0.24(-3.45%)
Jun 07, 2023 6.674 6.931 6.674 6.922 373,980 +0.27(+4.02%)
Jun 06, 2023 6.473 6.750 6.468 6.655 235,159 +0.18(+2.80%)
Jun 05, 2023 6.406 6.540 6.387 6.473 204,664 +0.03(+0.44%)
Jun 02, 2023 6.540 6.616 6.406 6.445 381,555 -0.08(-1.17%)
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.