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 )

6.610 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 7.027 7.113 6.989 7.084 89,851 +0.03(+0.41%)
Jul 28, 2023 6.931 7.084 6.931 7.056 112,900 +0.12(+1.79%)
Jul 27, 2023 6.884 6.989 6.865 6.931 79,339 +0.06(+0.83%)
Jul 26, 2023 6.874 6.951 6.812 6.874 126,378 -0.01(-0.14%)
Jul 25, 2023 6.884 6.998 6.869 6.884 49,310 -0.01(-0.14%)
Jul 24, 2023 6.922 7.046 6.865 6.893 98,363 -0.03(-0.41%)
Jul 21, 2023 6.884 6.965 6.850 6.922 176,294 +0.06(+0.83%)
Jul 20, 2023 6.855 7.090 6.855 6.865 132,901 +0.01(+0.14%)
Jul 19, 2023 6.807 6.884 6.741 6.855 128,195 +0.02(+0.28%)
Jul 18, 2023 6.712 6.903 6.712 6.836 219,393 +0.12(+1.85%)
Jul 17, 2023 6.578 6.721 6.578 6.712 105,635 +0.14(+2.18%)
Jul 14, 2023 6.626 6.655 6.454 6.569 237,366 -0.06(-0.86%)
Jul 13, 2023 6.607 6.636 6.550 6.626 82,073 +0.04(+0.58%)
Jul 12, 2023 6.683 6.683 6.550 6.588 130,212 -0.06(-0.86%)
Jul 11, 2023 6.655 6.702 6.626 6.645 74,665 -0.04(-0.57%)
Jul 10, 2023 6.655 6.750 6.626 6.683 124,220 +0.04(+0.57%)
Jul 07, 2023 6.636 6.702 6.576 6.645 229,712 +0.01(+0.14%)
Jul 06, 2023 6.464 6.674 6.445 6.636 150,174 +0.12(+1.91%)
Jul 05, 2023 6.664 6.664 6.483 6.511 108,426 -0.16(-2.43%)
Jul 03, 2023 6.483 6.693 6.483 6.674 95,003 +0.12(+1.90%)
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%)
Jun 01, 2023 6.540 6.774 6.483 6.521 263,861 -0.06(-0.87%)
May 31, 2023 6.769 6.798 6.540 6.578 277,537 -0.20(-2.96%)
May 30, 2023 6.798 6.846 6.741 6.779 221,924 -0.01(-0.14%)
May 26, 2023 6.779 6.903 6.779 6.788 130,861 +0.01(+0.14%)
May 25, 2023 6.760 6.826 6.636 6.779 119,897 +0.09(+1.28%)
May 24, 2023 6.741 6.788 6.655 6.693 113,393 -0.09(-1.27%)
May 23, 2023 6.960 6.989 6.721 6.779 99,941 -0.18(-2.61%)
May 22, 2023 6.798 6.970 6.779 6.960 173,598 +0.16(+2.39%)
May 19, 2023 6.989 7.046 6.788 6.798 64,387 -0.15(-2.20%)
May 18, 2023 7.017 7.046 6.903 6.951 172,014 -0.03(-0.41%)
May 17, 2023 7.017 7.218 6.951 6.979 1,349,952 +0.07(+0.97%)
May 16, 2023 6.846 6.960 6.836 6.912 72,121 +0.03(+0.42%)
May 15, 2023 7.075 7.075 6.817 6.884 109,280 -0.01(-0.14%)
May 12, 2023 6.912 6.951 6.836 6.893 63,626 +0.02(+0.28%)
May 11, 2023 6.855 7.218 6.836 6.874 84,579 -0.01(-0.14%)
May 10, 2023 6.846 6.912 6.788 6.884 95,351 +0.05(+0.70%)
May 09, 2023 6.979 6.979 6.798 6.836 136,086 -0.07(-0.97%)
May 08, 2023 7.084 7.084 6.788 6.903 129,797 -0.19(-2.69%)
May 05, 2023 6.741 7.132 6.645 7.094 253,484 +0.41(+6.14%)
May 04, 2023 6.702 6.922 6.225 6.683 395,359 -0.36(-5.15%)
May 03, 2023 7.037 7.175 6.826 7.046 257,935 +0.02(+0.27%)
May 02, 2023 7.037 7.075 6.960 7.027 130,795 -0.01(-0.14%)
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.