Indicators

CompoSecure, Inc. - Class A Common Stock (NQ: CMPO )

7.250 +0.020 (+0.28%)

Streaming Delayed Price Updated: 10:06 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.470	6.540	6.310	6.360	122,960	-0.04(-0.63%)
Jan 30, 2023	6.350	6.590	6.240	6.400	128,445	-0.03(-0.47%)
Jan 27, 2023	5.980	6.550	5.920	6.430	222,176	+0.42(+6.99%)
Jan 26, 2023	6.060	6.200	5.860	6.010	75,363	-0.03(-0.50%)
Jan 25, 2023	5.960	6.150	5.920	6.040	91,838	+0.04(+0.67%)
Jan 24, 2023	6.170	6.170	5.920	6.000	195,271	+0.00(+0.00%)
Jan 23, 2023	5.820	6.010	5.760	6.000	352,339	+0.19(+3.27%)
Jan 20, 2023	5.750	5.840	5.410	5.810	142,399	+0.08(+1.40%)
Jan 19, 2023	5.490	5.760	5.470	5.730	278,704	+0.26(+4.75%)
Jan 18, 2023	5.290	5.525	5.226	5.470	399,138	+0.18(+3.40%)
Jan 17, 2023	5.000	5.305	4.950	5.290	517,890	+0.26(+5.17%)
Jan 13, 2023	4.980	5.070	4.850	5.030	642,922	+0.03(+0.60%)
Jan 12, 2023	4.990	5.080	4.950	5.000	338,885	+0.04(+0.81%)
Jan 11, 2023	4.970	5.000	4.860	4.960	63,777	-0.04(-0.80%)
Jan 10, 2023	4.870	5.030	4.810	5.000	107,060	+0.15(+3.09%)
Jan 09, 2023	5.000	5.000	4.800	4.850	147,620	-0.05(-1.02%)
Jan 06, 2023	4.960	4.990	4.760	4.900	36,944	-0.04(-0.81%)
Jan 05, 2023	4.790	4.940	4.750	4.940	33,169	+0.14(+2.92%)
Jan 04, 2023	4.770	4.890	4.730	4.800	27,962	+0.09(+1.91%)

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.