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 )

7.205 +0.185 (+2.64%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 2, 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, 2022 5.330 5.390 5.150 5.200 45,066 -0.08(-1.52%)
Jun 29, 2022 5.670 5.670 5.200 5.280 60,600 -0.32(-5.71%)
Jun 28, 2022 5.890 6.308 5.580 5.600 40,430 -0.29(-4.92%)
Jun 27, 2022 5.790 6.080 5.770 5.890 58,350 +0.11(+1.90%)
Jun 24, 2022 5.510 5.970 5.410 5.780 909,434 +0.30(+5.47%)
Jun 23, 2022 5.320 5.510 5.040 5.480 91,513 +0.11(+2.05%)
Jun 22, 2022 5.350 5.550 5.160 5.370 87,279 -0.09(-1.65%)
Jun 21, 2022 5.320 5.610 5.200 5.460 115,567 +0.15(+2.82%)
Jun 17, 2022 5.240 5.425 4.720 5.310 233,765 +0.10(+1.92%)
Jun 16, 2022 5.250 5.505 5.060 5.210 64,667 -0.09(-1.70%)
Jun 15, 2022 5.490 5.520 5.170 5.300 120,449 -0.12(-2.21%)
Jun 14, 2022 5.810 5.830 5.400 5.420 85,393 -0.46(-7.82%)
Jun 13, 2022 5.810 5.960 5.510 5.880 126,103 -0.16(-2.65%)
Jun 10, 2022 6.400 6.400 6.000 6.040 66,571 -0.41(-6.36%)
Jun 09, 2022 6.590 6.590 6.310 6.450 122,757 -0.03(-0.46%)
Jun 08, 2022 6.520 6.800 6.150 6.480 102,930 -0.13(-1.97%)
Jun 07, 2022 6.530 6.735 6.175 6.610 126,808 -0.03(-0.45%)
Jun 06, 2022 7.690 7.740 6.585 6.640 104,724 -0.89(-11.82%)
Jun 03, 2022 7.600 7.620 7.340 7.530 69,006 -0.07(-0.92%)
Jun 02, 2022 7.580 7.730 7.500 7.600 69,131 -0.03(-0.39%)
Jun 01, 2022 7.620 7.936 7.600 7.630 67,851 +0.02(+0.26%)
May 31, 2022 7.670 7.690 7.500 7.610 66,963 +0.01(+0.13%)
May 27, 2022 7.520 7.670 7.520 7.600 123,246 +0.06(+0.80%)
May 26, 2022 7.490 7.700 7.490 7.540 75,165 +0.01(+0.13%)
May 25, 2022 7.250 7.580 7.250 7.530 57,611 +0.21(+2.87%)
May 24, 2022 7.370 7.400 7.260 7.320 78,316 -0.13(-1.74%)
May 23, 2022 7.670 7.685 7.410 7.450 47,941 -0.07(-0.93%)
May 20, 2022 7.530 7.750 7.420 7.520 65,482 +0.05(+0.67%)
May 19, 2022 6.940 7.705 6.250 7.470 213,679 +0.45(+6.41%)
May 18, 2022 6.850 7.020 6.810 7.020 99,073 +0.07(+1.01%)
May 17, 2022 6.770 6.980 6.620 6.950 94,852 +0.50(+7.75%)
May 16, 2022 6.640 6.640 6.375 6.450 94,676 -0.02(-0.31%)
May 13, 2022 6.140 6.530 6.070 6.470 122,032 +0.44(+7.30%)
May 12, 2022 6.270 6.290 5.850 6.030 167,014 -0.17(-2.74%)
May 11, 2022 6.720 6.730 6.190 6.200 223,083 -0.50(-7.46%)
May 10, 2022 7.870 7.940 6.620 6.700 374,418 -0.57(-7.84%)
May 09, 2022 7.600 7.680 7.210 7.270 318,961 -0.44(-5.71%)
May 06, 2022 7.290 7.790 7.260 7.710 89,408 +0.39(+5.33%)
May 05, 2022 7.470 7.470 7.250 7.320 91,390 -0.16(-2.14%)
May 04, 2022 7.560 7.840 7.350 7.480 140,267 +0.03(+0.40%)
May 03, 2022 7.610 7.650 7.410 7.450 94,708 -0.09(-1.19%)
May 02, 2022 7.700 7.800 7.400 7.540 97,089 -0.17(-2.20%)
Apr 29, 2022 7.290 7.930 7.290 7.710 364,596 +0.38(+5.18%)
Apr 28, 2022 7.300 7.370 6.650 7.330 35,162 +0.05(+0.69%)
Apr 27, 2022 7.330 7.470 7.240 7.280 50,840 +0.10(+1.39%)
Apr 26, 2022 7.320 7.350 7.020 7.180 161,842 -0.10(-1.37%)
Apr 25, 2022 7.350 7.420 7.110 7.280 123,010 -0.14(-1.89%)
Apr 22, 2022 7.600 7.670 7.400 7.420 74,283 -0.13(-1.72%)
Apr 21, 2022 7.700 7.800 7.540 7.550 112,432 -0.21(-2.71%)
Apr 20, 2022 7.900 7.900 7.700 7.760 95,116 -0.05(-0.64%)
Apr 19, 2022 7.690 7.820 7.520 7.810 179,403 +0.13(+1.69%)
Apr 18, 2022 7.310 7.770 7.200 7.680 126,289 +0.49(+6.82%)
Apr 14, 2022 7.100 7.230 7.020 7.190 51,772 +0.10(+1.41%)
Apr 13, 2022 6.870 7.185 6.870 7.090 493,604 +0.23(+3.35%)
Apr 12, 2022 7.220 7.220 6.820 6.860 173,354 +0.36(+5.54%)
Apr 11, 2022 6.710 6.710 6.370 6.500 63,585 -0.18(-2.69%)
Apr 08, 2022 6.960 7.060 6.560 6.680 72,052 -0.30(-4.30%)
Apr 07, 2022 6.970 7.060 6.770 6.980 122,576 +0.00(+0.00%)
Apr 06, 2022 7.230 7.400 6.910 6.980 197,531 -0.37(-5.03%)
Apr 05, 2022 7.420 7.570 7.270 7.350 108,455 -0.07(-0.94%)
Apr 04, 2022 7.620 7.720 7.320 7.420 93,227 -0.22(-2.88%)
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.