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 )

7.140 +0.120 (+1.71%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
May 01, 2024 6.900 7.170 6.871 7.020 118,720 +0.07(+1.01%)
Apr 30, 2024 7.000 7.045 6.920 6.950 115,325 -0.08(-1.14%)
Apr 29, 2024 7.030 7.120 6.925 7.030 163,818 +0.05(+0.72%)
Apr 26, 2024 6.730 7.040 6.720 6.980 156,998 +0.29(+4.33%)
Apr 25, 2024 6.560 6.730 6.500 6.690 119,338 +0.09(+1.36%)
Apr 24, 2024 6.580 6.630 6.420 6.600 83,597 -0.01(-0.15%)
Apr 23, 2024 6.610 6.700 6.560 6.610 158,734 -0.03(-0.45%)
Apr 22, 2024 6.650 6.720 6.530 6.640 122,178 +0.11(+1.68%)
Apr 19, 2024 6.570 6.690 6.440 6.530 124,068 -0.09(-1.36%)
Apr 18, 2024 6.450 6.620 6.422 6.620 174,406 +0.21(+3.28%)
Apr 17, 2024 6.600 6.650 6.350 6.410 151,793 -0.14(-2.14%)
Apr 16, 2024 6.640 6.660 6.380 6.550 231,144 -0.12(-1.80%)
Apr 15, 2024 6.610 6.711 6.510 6.670 99,835 +0.04(+0.60%)
Apr 12, 2024 6.640 6.745 6.590 6.630 95,913 -0.10(-1.49%)
Apr 11, 2024 6.710 6.805 6.690 6.730 82,297 +0.01(+0.15%)
Apr 10, 2024 6.640 6.750 6.610 6.720 111,080 +0.00(+0.00%)
Apr 09, 2024 7.000 7.000 6.690 6.720 161,067 -0.22(-3.17%)
Apr 08, 2024 6.940 7.090 6.860 6.940 161,335 +0.07(+1.02%)
Apr 05, 2024 6.970 7.055 6.845 6.870 178,151 -0.16(-2.28%)
Apr 04, 2024 7.360 7.360 6.970 7.030 243,750 -0.21(-2.90%)
Apr 03, 2024 7.220 7.280 7.020 7.240 377,538 +0.14(+1.97%)
Apr 02, 2024 7.140 7.490 6.928 7.100 1,021,228 -0.02(-0.28%)
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.