Indicators

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

6.700 +0.090 (+1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.065	7.208	7.008	7.161	174,748	+0.11(+1.63%)
Apr 27, 2023	7.132	7.132	6.960	7.046	86,282	+0.01(+0.14%)
Apr 26, 2023	7.017	7.084	6.874	7.037	163,723	+0.10(+1.38%)
Apr 25, 2023	7.227	7.227	6.798	6.941	107,407	-0.33(-4.59%)
Apr 24, 2023	7.342	7.399	7.170	7.275	147,818	-0.12(-1.68%)
Apr 21, 2023	7.294	7.438	7.208	7.399	177,597	+0.10(+1.31%)
Apr 20, 2023	7.208	7.352	7.142	7.304	241,282	+0.07(+0.92%)
Apr 19, 2023	7.199	7.270	7.170	7.237	145,129	+0.00(+0.00%)
Apr 18, 2023	7.361	7.361	7.208	7.237	248,210	-0.10(-1.30%)
Apr 17, 2023	7.438	7.543	7.304	7.332	176,334	-0.07(-0.90%)
Apr 14, 2023	7.380	7.523	6.779	7.399	271,559	+0.01(+0.13%)
Apr 13, 2023	7.361	7.485	7.352	7.390	120,862	+0.05(+0.65%)
Apr 12, 2023	7.380	7.428	7.094	7.342	177,192	+0.02(+0.26%)
Apr 11, 2023	7.180	7.380	7.151	7.323	239,396	+0.15(+2.13%)
Apr 10, 2023	7.008	7.208	7.008	7.170	278,714	+0.11(+1.49%)
Apr 06, 2023	6.970	7.096	6.951	7.065	376,077	+0.07(+0.95%)
Apr 05, 2023	6.998	7.056	6.741	6.998	193,415	-0.01(-0.14%)
Apr 04, 2023	6.922	7.056	6.912	7.008	249,657	+0.10(+1.38%)

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.