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 (%)
Oct 31, 2022 4.965 5.136 4.855 5.098 65,001 +0.12(+2.50%)
Oct 28, 2022 5.404 5.461 4.764 4.974 89,973 -0.34(-6.46%)
Oct 27, 2022 5.366 5.394 5.280 5.318 72,097 -0.03(-0.54%)
Oct 26, 2022 5.413 5.490 5.347 5.347 90,821 -0.05(-0.88%)
Oct 25, 2022 5.108 5.433 5.079 5.394 44,140 +0.32(+6.40%)
Oct 24, 2022 5.098 5.098 4.984 5.070 24,920 +0.04(+0.76%)
Oct 21, 2022 5.051 5.194 4.888 5.032 75,299 +0.03(+0.57%)
Oct 20, 2022 5.022 5.051 4.898 5.003 36,900 +0.05(+0.96%)
Oct 19, 2022 4.821 5.003 4.714 4.955 26,684 +0.05(+0.97%)
Oct 18, 2022 4.850 5.003 4.764 4.907 54,241 +0.11(+2.39%)
Oct 17, 2022 4.965 5.165 4.354 4.793 67,394 -0.17(-3.46%)
Oct 14, 2022 5.156 5.232 4.907 4.965 46,561 -0.10(-1.89%)
Oct 13, 2022 5.032 5.242 4.984 5.060 49,700 -0.04(-0.75%)
Oct 12, 2022 5.098 5.108 5.012 5.098 40,038 +0.00(+0.00%)
Oct 11, 2022 5.175 5.203 5.022 5.098 74,026 +0.08(+1.52%)
Oct 10, 2022 4.688 5.041 4.583 5.022 206,947 +0.30(+6.26%)
Oct 07, 2022 4.869 4.869 4.650 4.726 41,075 -0.16(-3.32%)
Oct 06, 2022 5.003 5.032 4.764 4.888 27,938 -0.18(-3.58%)
Oct 05, 2022 4.821 5.337 4.793 5.070 70,266 +0.17(+3.51%)
Oct 04, 2022 4.898 5.022 4.812 4.898 82,059 +0.13(+2.81%)
Oct 03, 2022 4.821 4.907 4.564 4.764 55,299 -0.02(-0.40%)
Sep 30, 2022 4.745 4.907 4.697 4.783 56,999 +0.15(+3.30%)
Sep 29, 2022 4.611 4.764 4.516 4.631 47,874 -0.06(-1.22%)
Sep 28, 2022 4.592 4.745 4.592 4.688 55,391 +0.10(+2.08%)
Sep 27, 2022 4.650 4.793 4.545 4.592 88,852 +0.01(+0.21%)
Sep 26, 2022 4.621 4.755 4.526 4.583 57,049 -0.04(-0.83%)
Sep 23, 2022 4.564 4.640 4.511 4.621 85,680 -0.02(-0.41%)
Sep 22, 2022 4.869 4.869 4.554 4.640 70,466 -0.23(-4.71%)
Sep 21, 2022 4.812 5.079 4.659 4.869 199,702 +0.12(+2.62%)
Sep 20, 2022 4.850 4.860 4.736 4.745 60,201 -0.14(-2.93%)
Sep 19, 2022 4.783 4.931 4.736 4.888 68,595 +0.12(+2.61%)
Sep 16, 2022 4.783 4.850 4.678 4.764 398,394 -0.11(-2.16%)
Sep 15, 2022 5.089 5.184 4.869 4.869 92,697 -0.26(-5.03%)
Sep 14, 2022 5.242 5.318 5.070 5.127 93,713 -0.11(-2.19%)
Sep 13, 2022 5.585 5.633 5.222 5.242 105,300 -0.46(-8.04%)
Sep 12, 2022 5.518 5.733 5.456 5.700 89,678 +0.19(+3.47%)
Sep 09, 2022 5.433 5.590 5.367 5.509 63,900 +0.13(+2.49%)
Sep 08, 2022 5.060 5.413 4.860 5.375 77,220 +0.33(+6.63%)
Sep 07, 2022 5.251 5.404 4.946 5.041 116,911 -0.13(-2.58%)
Sep 06, 2022 5.776 5.776 5.089 5.175 97,395 -0.52(-9.06%)
Sep 02, 2022 5.671 5.872 5.528 5.690 87,698 +0.11(+1.88%)
Sep 01, 2022 5.490 5.751 5.412 5.585 133,915 +0.07(+1.21%)
Aug 31, 2022 5.843 5.843 5.480 5.518 110,464 -0.21(-3.67%)
Aug 30, 2022 5.824 5.881 5.607 5.729 250,963 +0.05(+0.84%)
Aug 29, 2022 5.585 5.814 5.566 5.681 170,668 -0.01(-0.17%)
Aug 26, 2022 5.795 5.910 5.623 5.690 70,247 -0.04(-0.67%)
Aug 25, 2022 5.557 5.757 5.251 5.729 600,057 +0.23(+4.17%)
Aug 24, 2022 5.471 5.623 5.366 5.499 48,306 -0.03(-0.52%)
Aug 23, 2022 5.528 5.619 5.480 5.528 92,756 -0.01(-0.17%)
Aug 22, 2022 5.547 5.729 5.490 5.538 193,701 -0.03(-0.51%)
Aug 19, 2022 5.929 6.010 5.547 5.566 113,510 -0.45(-7.46%)
Aug 18, 2022 6.044 6.101 5.977 6.015 164,365 -0.02(-0.32%)
Aug 17, 2022 6.406 6.410 5.975 6.034 132,087 -0.39(-6.09%)
Aug 16, 2022 6.559 6.855 6.349 6.425 318,655 -0.17(-2.60%)
Aug 15, 2022 6.721 6.779 6.492 6.597 105,035 -0.04(-0.58%)
Aug 12, 2022 6.091 6.836 5.853 6.636 148,999 +0.51(+8.26%)
Aug 11, 2022 6.712 7.075 6.015 6.130 864,282 -0.60(-8.94%)
Aug 10, 2022 6.492 6.893 6.492 6.731 175,278 +0.32(+4.91%)
Aug 09, 2022 6.368 6.569 6.254 6.416 67,958 +0.11(+1.66%)
Aug 08, 2022 6.435 6.435 5.919 6.311 123,756 -0.01(-0.15%)
Aug 05, 2022 5.929 6.397 5.805 6.320 213,945 +0.50(+8.52%)
Aug 04, 2022 5.643 6.115 5.643 5.824 77,917 -0.03(-0.49%)
Aug 03, 2022 5.891 6.034 5.518 5.853 70,716 +0.04(+0.66%)
Aug 02, 2022 5.623 6.072 5.623 5.814 45,778 +0.15(+2.70%)
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.