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 )

6.530 -0.090 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 7.400 7.550 7.340 7.500 166,841 +0.12(+1.63%)
Apr 27, 2023 7.470 7.470 7.290 7.380 82,378 +0.01(+0.14%)
Apr 26, 2023 7.350 7.420 7.200 7.370 156,315 +0.10(+1.38%)
Apr 25, 2023 7.570 7.570 7.120 7.270 102,547 -0.35(-4.59%)
Apr 24, 2023 7.690 7.750 7.510 7.620 141,130 -0.13(-1.68%)
Apr 21, 2023 7.640 7.790 7.550 7.750 169,561 +0.10(+1.31%)
Apr 20, 2023 7.550 7.700 7.480 7.650 230,365 +0.07(+0.92%)
Apr 19, 2023 7.540 7.615 7.510 7.580 138,563 +0.00(+0.00%)
Apr 18, 2023 7.710 7.710 7.550 7.580 236,979 -0.10(-1.30%)
Apr 17, 2023 7.790 7.900 7.650 7.680 168,356 -0.07(-0.90%)
Apr 14, 2023 7.730 7.880 7.100 7.750 259,272 +0.01(+0.13%)
Apr 13, 2023 7.710 7.840 7.700 7.740 115,394 +0.05(+0.65%)
Apr 12, 2023 7.730 7.780 7.430 7.690 169,175 +0.02(+0.26%)
Apr 11, 2023 7.520 7.730 7.490 7.670 228,564 +0.16(+2.13%)
Apr 10, 2023 7.340 7.550 7.340 7.510 266,103 +0.11(+1.49%)
Apr 06, 2023 7.300 7.433 7.280 7.400 359,060 +0.07(+0.95%)
Apr 05, 2023 7.330 7.390 7.060 7.330 184,664 -0.01(-0.14%)
Apr 04, 2023 7.250 7.390 7.240 7.340 238,361 +0.10(+1.38%)
Apr 03, 2023 7.290 7.310 7.140 7.240 237,383 -0.12(-1.63%)
Mar 31, 2023 7.290 7.430 7.225 7.360 408,855 +0.06(+0.82%)
Mar 30, 2023 7.190 7.320 7.150 7.300 106,931 +0.11(+1.53%)
Mar 29, 2023 7.010 7.280 6.840 7.190 189,416 +0.26(+3.75%)
Mar 28, 2023 7.250 7.470 6.900 6.930 105,273 -0.41(-5.59%)
Mar 27, 2023 7.380 7.500 7.204 7.340 80,598 -0.04(-0.54%)
Mar 24, 2023 7.490 7.500 7.290 7.380 104,706 -0.13(-1.73%)
Mar 23, 2023 7.270 7.535 7.270 7.510 336,536 +0.22(+3.02%)
Mar 22, 2023 7.250 7.530 7.250 7.290 776,229 +0.06(+0.83%)
Mar 21, 2023 7.170 7.400 7.015 7.230 312,895 +0.18(+2.55%)
Mar 20, 2023 7.020 7.100 6.870 7.050 394,013 +0.02(+0.28%)
Mar 17, 2023 6.880 7.090 6.820 7.030 130,309 +0.11(+1.59%)
Mar 16, 2023 6.740 6.970 6.660 6.920 80,924 +0.12(+1.76%)
Mar 15, 2023 6.760 6.850 6.665 6.800 123,294 -0.01(-0.15%)
Mar 14, 2023 6.790 6.870 6.705 6.810 97,269 +0.01(+0.15%)
Mar 13, 2023 6.750 6.940 6.710 6.800 180,140 -0.05(-0.73%)
Mar 10, 2023 7.040 7.090 6.660 6.850 289,584 -0.20(-2.84%)
Mar 09, 2023 6.980 7.080 6.890 7.050 119,382 +0.05(+0.71%)
Mar 08, 2023 6.940 7.010 6.890 7.000 231,435 +0.06(+0.86%)
Mar 07, 2023 6.600 7.000 6.400 6.940 360,103 +0.31(+4.68%)
Mar 06, 2023 6.720 6.800 6.300 6.630 351,895 -0.11(-1.63%)
Mar 03, 2023 6.650 6.880 6.430 6.740 327,913 +0.31(+4.82%)
Mar 02, 2023 6.400 6.610 5.766 6.430 494,553 -0.36(-5.30%)
Mar 01, 2023 6.810 6.970 6.750 6.790 192,342 -0.12(-1.74%)
Feb 28, 2023 6.850 6.970 6.820 6.910 287,633 +0.07(+1.02%)
Feb 27, 2023 6.810 7.100 6.710 6.840 190,552 +0.02(+0.29%)
Feb 24, 2023 6.860 6.930 6.740 6.820 151,133 -0.10(-1.45%)
Feb 23, 2023 7.050 7.130 6.810 6.920 69,911 -0.07(-1.00%)
Feb 22, 2023 7.020 7.060 6.820 6.990 133,843 +0.03(+0.43%)
Feb 21, 2023 6.860 7.020 6.600 6.960 161,880 +0.10(+1.46%)
Feb 17, 2023 6.650 6.860 6.600 6.860 68,387 +0.18(+2.69%)
Feb 16, 2023 6.800 6.860 6.600 6.680 90,984 -0.19(-2.77%)
Feb 15, 2023 6.700 6.900 6.520 6.870 129,987 +0.13(+1.93%)
Feb 14, 2023 6.810 6.910 6.550 6.740 129,875 -0.07(-1.03%)
Feb 13, 2023 6.610 6.845 6.520 6.810 183,360 +0.22(+3.34%)
Feb 10, 2023 6.280 6.660 6.280 6.590 950,458 +0.30(+4.85%)
Feb 09, 2023 6.010 6.310 6.010 6.285 282,545 +0.21(+3.37%)
Feb 08, 2023 6.120 6.165 6.000 6.080 106,148 -0.06(-0.98%)
Feb 07, 2023 6.160 6.250 6.100 6.140 65,097 -0.04(-0.65%)
Feb 06, 2023 6.120 6.450 6.120 6.180 104,139 -0.05(-0.80%)
Feb 03, 2023 6.240 6.350 6.100 6.230 120,729 -0.03(-0.48%)
Feb 02, 2023 6.290 6.490 6.120 6.260 429,765 +0.04(+0.64%)
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.