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 )

6.580 -0.110 (-1.64%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 13, 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 (%)
Feb 28, 2022 6.820 7.230 6.740 7.070 156,437 +0.11(+1.58%)
Feb 25, 2022 6.530 7.230 6.590 6.960 85,595 +0.46(+7.08%)
Feb 24, 2022 6.600 6.790 6.000 6.500 79,102 -0.31(-4.55%)
Feb 23, 2022 6.670 6.940 6.500 6.810 113,865 +0.13(+1.95%)
Feb 22, 2022 6.580 6.950 5.770 6.680 104,897 +0.00(+0.00%)
Feb 18, 2022 6.680 0 -0.26(-3.75%)
Feb 17, 2022 7.060 7.530 6.745 6.940 489,699 -0.19(-2.66%)
Feb 16, 2022 7.250 7.513 7.000 7.130 322,246 -0.13(-1.79%)
Feb 15, 2022 7.270 7.890 7.250 7.260 144,900 +0.02(+0.28%)
Feb 14, 2022 7.770 8.212 6.930 7.240 191,782 -0.59(-7.54%)
Feb 11, 2022 8.110 8.440 7.740 7.830 415,925 -0.48(-5.78%)
Feb 10, 2022 8.190 8.770 8.060 8.310 92,969 -0.28(-3.26%)
Feb 09, 2022 8.320 9.090 8.180 8.590 60,140 +0.24(+2.87%)
Feb 08, 2022 8.090 8.380 7.990 8.350 52,333 +0.11(+1.33%)
Feb 07, 2022 7.750 8.340 7.750 8.240 34,928 +0.42(+5.37%)
Feb 04, 2022 7.730 7.850 7.550 7.820 20,965 +0.07(+0.90%)
Feb 03, 2022 8.250 7.670 7.750 35,623 -0.50(-6.06%)
Feb 02, 2022 8.300 8.430 8.080 8.250 54,136 -0.08(-0.96%)
Feb 01, 2022 7.750 8.570 7.500 8.330 51,692 +0.63(+8.18%)
Jan 31, 2022 7.730 7.940 7.500 7.700 105,760 -0.03(-0.39%)
Jan 28, 2022 7.880 7.997 7.460 7.730 19,911 -0.02(-0.26%)
Jan 27, 2022 7.600 7.910 7.450 7.750 37,012 +0.10(+1.31%)
Jan 26, 2022 7.490 7.974 7.240 7.650 66,826 +0.16(+2.14%)
Jan 25, 2022 7.700 8.040 7.250 7.490 99,401 -0.40(-5.07%)
Jan 24, 2022 8.120 8.200 7.750 7.890 63,980 -0.38(-4.59%)
Jan 21, 2022 7.900 8.470 7.900 8.270 150,472 +0.07(+0.85%)
Jan 20, 2022 7.980 8.610 7.980 8.200 63,587 +0.21(+2.63%)
Jan 19, 2022 7.880 8.080 7.850 7.990 34,595 +0.20(+2.57%)
Jan 18, 2022 7.720 8.080 7.500 7.790 46,227 +0.30(+4.01%)
Jan 14, 2022 7.490 0 +0.06(+0.81%)
Jan 13, 2022 7.720 7.720 7.200 7.430 66,711 -0.12(-1.59%)
Jan 12, 2022 7.700 7.980 7.310 7.550 109,170 -0.08(-1.05%)
Jan 11, 2022 7.450 7.630 7.000 7.630 95,126 +0.27(+3.67%)
Jan 10, 2022 7.560 7.790 7.090 7.360 301,483 -0.14(-1.93%)
Jan 07, 2022 7.570 7.850 7.030 7.505 362,760 +0.54(+7.83%)
Jan 06, 2022 6.900 7.355 6.627 6.960 252,668 -0.27(-3.73%)
Jan 05, 2022 7.600 7.949 6.930 7.230 184,977 -0.37(-4.87%)
Jan 04, 2022 8.300 8.670 7.440 7.600 172,091 -0.68(-8.21%)
Jan 03, 2022 8.220 8.710 8.060 8.280 221,897 +0.07(+0.85%)
Dec 31, 2021 7.800 8.550 7.780 8.210 208,662 +0.41(+5.26%)
Dec 30, 2021 7.950 8.080 7.774 7.800 203,866 -0.16(-2.01%)
Dec 29, 2021 9.550 9.550 7.900 7.960 275,156 -1.60(-16.74%)
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.