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, 2023 5.662 5.805 5.623 5.757 49,174 +0.11(+2.03%)
Oct 30, 2023 5.585 5.719 5.499 5.643 46,170 +0.08(+1.37%)
Oct 27, 2023 5.538 5.623 5.366 5.566 112,755 +0.02(+0.34%)
Oct 26, 2023 5.538 5.633 5.499 5.547 45,868 -0.08(-1.36%)
Oct 25, 2023 5.595 5.686 5.585 5.623 49,613 -0.09(-1.51%)
Oct 24, 2023 5.919 5.919 5.461 5.709 112,942 -0.03(-0.50%)
Oct 23, 2023 5.814 5.919 5.671 5.738 67,990 -0.12(-2.12%)
Oct 20, 2023 5.910 6.044 5.795 5.862 90,180 -0.03(-0.49%)
Oct 19, 2023 5.977 5.996 5.872 5.891 89,418 -0.09(-1.44%)
Oct 18, 2023 6.034 6.039 5.919 5.977 58,327 -0.10(-1.57%)
Oct 17, 2023 6.110 6.110 6.058 6.072 40,326 -0.04(-0.62%)
Oct 16, 2023 5.967 6.149 5.948 6.110 72,945 +0.14(+2.40%)
Oct 13, 2023 5.929 5.977 5.838 5.967 83,792 +0.05(+0.81%)
Oct 12, 2023 5.900 5.948 5.748 5.919 82,259 +0.00(+0.00%)
Oct 11, 2023 5.967 6.063 5.700 5.919 101,912 -0.05(-0.80%)
Oct 10, 2023 5.967 6.063 5.948 5.967 78,867 +0.00(+0.00%)
Oct 09, 2023 5.958 6.044 5.929 5.967 67,885 -0.01(-0.16%)
Oct 06, 2023 5.910 6.082 5.900 5.977 159,633 +0.02(+0.32%)
Oct 05, 2023 6.153 6.340 5.948 5.958 197,225 -0.11(-1.73%)
Oct 04, 2023 6.072 6.215 5.986 6.063 65,811 +0.05(+0.79%)
Oct 03, 2023 6.120 6.168 5.986 6.015 117,519 -0.11(-1.87%)
Oct 02, 2023 6.091 6.235 6.082 6.130 82,819 -0.03(-0.47%)
Sep 29, 2023 6.110 6.206 6.024 6.158 75,892 +0.07(+1.10%)
Sep 28, 2023 5.967 6.196 5.967 6.091 53,554 +0.11(+1.92%)
Sep 27, 2023 6.168 6.244 5.939 5.977 62,146 -0.17(-2.80%)
Sep 26, 2023 6.215 6.273 6.149 6.149 70,847 -0.10(-1.53%)
Sep 25, 2023 6.158 6.263 6.211 6.244 56,065 +0.07(+1.08%)
Sep 22, 2023 6.454 6.483 6.168 6.177 77,027 -0.20(-3.14%)
Sep 21, 2023 6.359 6.435 6.263 6.378 133,384 -0.02(-0.30%)
Sep 20, 2023 6.397 6.464 6.330 6.397 102,911 +0.01(+0.15%)
Sep 19, 2023 6.320 6.445 6.311 6.387 67,601 +0.07(+1.06%)
Sep 18, 2023 6.311 6.378 6.244 6.320 117,731 +0.00(+0.00%)
Sep 15, 2023 6.196 6.349 6.101 6.320 570,801 +0.12(+2.00%)
Sep 14, 2023 6.034 6.254 6.034 6.196 155,886 +0.17(+2.85%)
Sep 13, 2023 6.034 6.044 5.900 6.024 229,716 -0.01(-0.16%)
Sep 12, 2023 5.910 6.139 5.910 6.034 47,708 +0.11(+1.77%)
Sep 11, 2023 5.881 5.929 5.834 5.929 91,081 +0.07(+1.14%)
Sep 08, 2023 5.900 5.929 5.853 5.862 97,992 -0.04(-0.65%)
Sep 07, 2023 5.881 6.034 5.872 5.900 107,882 -0.01(-0.16%)
Sep 06, 2023 6.005 6.082 5.881 5.910 96,589 -0.14(-2.37%)
Sep 05, 2023 6.101 6.134 5.986 6.053 178,076 -0.08(-1.25%)
Sep 01, 2023 5.977 6.158 5.977 6.130 118,681 +0.13(+2.23%)
Aug 31, 2023 5.977 6.029 5.910 5.996 105,584 +0.01(+0.16%)
Aug 30, 2023 6.063 6.120 5.967 5.986 252,568 -0.11(-1.72%)
Aug 29, 2023 5.958 6.187 5.929 6.091 88,820 +0.13(+2.24%)
Aug 28, 2023 5.958 6.020 5.891 5.958 132,976 +0.00(+0.00%)
Aug 25, 2023 5.986 6.034 5.891 5.958 120,921 -0.02(-0.32%)
Aug 24, 2023 5.986 6.091 5.900 5.977 142,604 -0.03(-0.48%)
Aug 23, 2023 6.091 6.091 5.786 6.005 375,623 -0.11(-1.72%)
Aug 22, 2023 6.320 6.320 6.015 6.110 342,851 -0.10(-1.54%)
Aug 21, 2023 6.196 6.225 6.177 6.206 128,615 -0.01(-0.15%)
Aug 18, 2023 6.225 6.292 6.158 6.215 159,986 -0.01(-0.15%)
Aug 17, 2023 6.225 6.320 6.196 6.225 440,743 +0.02(+0.31%)
Aug 16, 2023 6.301 6.378 6.125 6.206 367,714 -0.18(-2.84%)
Aug 15, 2023 6.130 6.459 5.824 6.387 538,764 -0.02(-0.30%)
Aug 14, 2023 6.550 6.636 6.206 6.406 348,629 -0.08(-1.18%)
Aug 11, 2023 6.559 6.564 6.430 6.483 102,694 -0.04(-0.59%)
Aug 10, 2023 6.645 6.731 6.492 6.521 90,299 -0.07(-1.01%)
Aug 09, 2023 6.769 6.803 6.550 6.588 124,855 -0.16(-2.40%)
Aug 08, 2023 6.454 6.912 6.445 6.750 287,883 +0.23(+3.51%)
Aug 07, 2023 6.616 6.636 6.521 6.521 172,190 -0.12(-1.87%)
Aug 04, 2023 6.721 6.721 6.578 6.645 78,028 -0.06(-0.85%)
Aug 03, 2023 6.826 6.826 6.674 6.702 126,439 -0.14(-2.09%)
Aug 02, 2023 6.960 6.970 6.798 6.846 51,974 -0.14(-2.05%)
Aug 01, 2023 7.046 7.079 6.965 6.989 103,527 -0.10(-1.35%)
Jul 31, 2023 7.027 7.113 6.989 7.084 89,851 +0.03(+0.41%)
Jul 28, 2023 6.931 7.084 6.931 7.056 112,900 +0.12(+1.79%)
Jul 27, 2023 6.884 6.989 6.865 6.931 79,339 +0.06(+0.83%)
Jul 26, 2023 6.874 6.951 6.812 6.874 126,378 -0.01(-0.14%)
Jul 25, 2023 6.884 6.998 6.869 6.884 49,310 -0.01(-0.14%)
Jul 24, 2023 6.922 7.046 6.865 6.893 98,363 -0.03(-0.41%)
Jul 21, 2023 6.884 6.965 6.850 6.922 176,294 +0.06(+0.83%)
Jul 20, 2023 6.855 7.090 6.855 6.865 132,901 +0.01(+0.14%)
Jul 19, 2023 6.807 6.884 6.741 6.855 128,195 +0.02(+0.28%)
Jul 18, 2023 6.712 6.903 6.712 6.836 219,393 +0.12(+1.85%)
Jul 17, 2023 6.578 6.721 6.578 6.712 105,635 +0.14(+2.18%)
Jul 14, 2023 6.626 6.655 6.454 6.569 237,366 -0.06(-0.86%)
Jul 13, 2023 6.607 6.636 6.550 6.626 82,073 +0.04(+0.58%)
Jul 12, 2023 6.683 6.683 6.550 6.588 130,212 -0.06(-0.86%)
Jul 11, 2023 6.655 6.702 6.626 6.645 74,665 -0.04(-0.57%)
Jul 10, 2023 6.655 6.750 6.626 6.683 124,220 +0.04(+0.57%)
Jul 07, 2023 6.636 6.702 6.576 6.645 229,712 +0.01(+0.14%)
Jul 06, 2023 6.464 6.674 6.445 6.636 150,174 +0.12(+1.91%)
Jul 05, 2023 6.664 6.664 6.483 6.511 108,426 -0.16(-2.43%)
Jul 03, 2023 6.483 6.693 6.483 6.674 95,003 +0.12(+1.90%)
Jun 30, 2023 6.655 6.683 6.492 6.550 145,480 -0.07(-1.01%)
Jun 29, 2023 6.588 6.636 6.511 6.616 97,326 +0.03(+0.43%)
Jun 28, 2023 6.397 6.607 6.235 6.588 152,086 +0.17(+2.68%)
Jun 27, 2023 6.492 6.545 6.301 6.416 117,966 -0.08(-1.18%)
Jun 26, 2023 6.683 6.764 6.492 6.492 112,512 -0.17(-2.58%)
Jun 23, 2023 6.588 6.683 6.578 6.664 1,042,343 +0.04(+0.58%)
Jun 22, 2023 6.712 6.824 6.588 6.626 86,569 -0.09(-1.28%)
Jun 21, 2023 6.693 6.788 6.655 6.712 151,327 +0.00(+0.00%)
Jun 20, 2023 6.683 6.798 6.636 6.712 93,779 +0.03(+0.43%)
Jun 16, 2023 6.731 6.769 6.683 6.683 196,107 +0.00(+0.00%)
Jun 15, 2023 6.683 6.788 6.669 6.683 100,868 -0.22(-3.18%)
May 08, 2023 7.084 7.084 6.788 6.903 129,797 -0.19(-2.69%)
May 05, 2023 6.741 7.132 6.645 7.094 253,484 +0.41(+6.14%)
May 04, 2023 6.702 6.922 6.225 6.683 395,359 -0.36(-5.15%)
May 03, 2023 7.037 7.175 6.826 7.046 257,935 +0.02(+0.27%)
May 02, 2023 7.037 7.075 6.960 7.027 130,795 -0.01(-0.14%)
May 01, 2023 7.113 7.199 7.008 7.037 163,923 -0.12(-1.73%)
Apr 28, 2023 7.065 7.208 7.008 7.161 174,748 +0.11(+1.63%)
Apr 27, 2023 7.132 7.132 6.960 7.046 86,282 +0.01(+0.14%)
Apr 26, 2023 7.017 7.084 6.874 7.037 163,723 +0.10(+1.38%)
Apr 25, 2023 7.227 7.227 6.798 6.941 107,407 -0.33(-4.59%)
Apr 24, 2023 7.342 7.399 7.170 7.275 147,818 -0.12(-1.68%)
Apr 21, 2023 7.294 7.438 7.208 7.399 177,597 +0.10(+1.31%)
Apr 20, 2023 7.208 7.352 7.142 7.304 241,282 +0.07(+0.92%)
Apr 19, 2023 7.199 7.270 7.170 7.237 145,129 +0.00(+0.00%)
Apr 18, 2023 7.361 7.361 7.208 7.237 248,210 -0.10(-1.30%)
Apr 17, 2023 7.438 7.543 7.304 7.332 176,334 -0.07(-0.90%)
Apr 14, 2023 7.380 7.523 6.779 7.399 271,559 +0.01(+0.13%)
Apr 13, 2023 7.361 7.485 7.352 7.390 120,862 +0.05(+0.65%)
Apr 12, 2023 7.380 7.428 7.094 7.342 177,192 +0.02(+0.26%)
Apr 11, 2023 7.180 7.380 7.151 7.323 239,396 +0.15(+2.13%)
Apr 10, 2023 7.008 7.208 7.008 7.170 278,714 +0.11(+1.49%)
Apr 06, 2023 6.970 7.096 6.951 7.065 376,077 +0.07(+0.95%)
Apr 05, 2023 6.998 7.056 6.741 6.998 193,415 -0.01(-0.14%)
Apr 04, 2023 6.922 7.056 6.912 7.008 249,657 +0.10(+1.38%)
Apr 03, 2023 6.960 6.979 6.817 6.912 248,633 -0.11(-1.63%)
Mar 31, 2023 6.960 7.094 6.898 7.027 428,232 +0.06(+0.82%)
Mar 30, 2023 6.865 6.989 6.826 6.970 111,998 +0.11(+1.53%)
Mar 29, 2023 6.693 6.951 6.531 6.865 198,393 +0.25(+3.75%)
Mar 28, 2023 6.922 7.132 6.588 6.616 110,262 -0.39(-5.59%)
Mar 27, 2023 7.046 7.161 6.878 7.008 84,417 -0.04(-0.54%)
Mar 24, 2023 7.151 7.161 6.960 7.046 109,668 -0.12(-1.73%)
Mar 23, 2023 6.941 7.194 6.941 7.170 352,485 +0.21(+3.02%)
Mar 22, 2023 6.922 7.189 6.922 6.960 813,017 +0.06(+0.83%)
Mar 21, 2023 6.846 7.065 6.698 6.903 327,724 +0.17(+2.55%)
Mar 20, 2023 6.702 6.779 6.559 6.731 412,686 +0.02(+0.28%)
Mar 17, 2023 6.569 6.769 6.511 6.712 136,484 +0.11(+1.59%)
Mar 16, 2023 6.435 6.655 6.359 6.607 84,759 +0.11(+1.76%)
Mar 15, 2023 6.454 6.540 6.363 6.492 129,137 -0.01(-0.15%)
Mar 14, 2023 6.483 6.559 6.402 6.502 101,878 +0.01(+0.15%)
Mar 13, 2023 6.445 6.626 6.406 6.492 188,677 -0.05(-0.73%)
Mar 10, 2023 6.721 6.769 6.359 6.540 303,308 -0.19(-2.84%)
Mar 09, 2023 6.664 6.760 6.578 6.731 125,039 +0.05(+0.71%)
Mar 08, 2023 6.626 6.693 6.578 6.683 242,403 +0.06(+0.86%)
Mar 07, 2023 6.301 6.683 6.110 6.626 377,169 +0.30(+4.68%)
Mar 06, 2023 6.416 6.492 6.015 6.330 368,572 -0.11(-1.63%)
Mar 03, 2023 6.349 6.569 6.139 6.435 343,453 +0.30(+4.82%)
Mar 02, 2023 6.110 6.311 5.505 6.139 517,991 -0.34(-5.30%)
Mar 01, 2023 6.502 6.655 6.445 6.483 201,457 -0.11(-1.74%)
Feb 28, 2023 6.540 6.655 6.511 6.597 301,264 +0.07(+1.02%)
Feb 27, 2023 6.502 6.779 6.406 6.530 199,582 +0.02(+0.29%)
Feb 24, 2023 6.550 6.616 6.435 6.511 158,295 -0.10(-1.45%)
Feb 23, 2023 6.731 6.807 6.502 6.607 73,224 -0.07(-1.00%)
Feb 22, 2023 6.702 6.741 6.511 6.674 140,186 +0.03(+0.43%)
Feb 21, 2023 6.550 6.702 6.301 6.645 169,552 +0.10(+1.46%)
Feb 17, 2023 6.349 6.550 6.301 6.550 71,628 +0.17(+2.69%)
Feb 16, 2023 6.492 6.550 6.301 6.378 95,296 -0.18(-2.77%)
Feb 15, 2023 6.397 6.588 6.225 6.559 136,147 +0.12(+1.93%)
Feb 14, 2023 6.502 6.597 6.254 6.435 136,030 -0.07(-1.03%)
Feb 13, 2023 6.311 6.535 6.225 6.502 192,050 +0.21(+3.34%)
Feb 10, 2023 5.996 6.359 5.996 6.292 995,503 +0.29(+4.85%)
Feb 09, 2023 5.738 6.024 5.738 6.001 295,935 +0.20(+3.37%)
Feb 08, 2023 5.843 5.886 5.729 5.805 111,178 -0.06(-0.98%)
Feb 07, 2023 5.881 5.967 5.824 5.862 68,182 -0.04(-0.65%)
Feb 06, 2023 5.843 6.158 5.843 5.900 109,074 -0.05(-0.80%)
Feb 03, 2023 5.958 6.063 5.824 5.948 126,450 -0.03(-0.48%)
Feb 02, 2023 6.005 6.196 5.843 5.977 450,133 +0.04(+0.64%)
Feb 01, 2023 6.015 6.130 5.843 5.939 173,764 -0.13(-2.20%)
Jan 31, 2023 6.177 6.244 6.024 6.072 128,787 -0.04(-0.62%)
Jan 30, 2023 6.063 6.292 5.958 6.110 134,532 -0.03(-0.47%)
Jan 27, 2023 5.709 6.254 5.652 6.139 232,705 +0.40(+6.99%)
Jan 26, 2023 5.786 5.919 5.595 5.738 78,934 -0.03(-0.50%)
Jan 25, 2023 5.690 5.872 5.652 5.767 96,190 +0.04(+0.67%)
Jan 24, 2023 5.891 5.891 5.652 5.729 204,525 +0.00(+0.00%)
Jan 23, 2023 5.557 5.738 5.499 5.729 369,037 +0.18(+3.27%)
Jan 20, 2023 5.490 5.576 5.165 5.547 149,147 +0.08(+1.40%)
Jan 19, 2023 5.242 5.499 5.222 5.471 291,912 +0.25(+4.75%)
Jan 18, 2023 5.051 5.275 4.990 5.222 418,054 +0.17(+3.40%)
Jan 17, 2023 4.774 5.065 4.726 5.051 542,434 +0.25(+5.17%)
Jan 13, 2023 4.755 4.841 4.631 4.802 673,392 +0.03(+0.60%)
Jan 12, 2023 4.764 4.850 4.726 4.774 354,945 +0.04(+0.81%)
Jan 11, 2023 4.745 4.774 4.640 4.736 66,799 -0.04(-0.80%)
Jan 10, 2023 4.650 4.802 4.592 4.774 112,133 +0.14(+3.09%)
Jan 09, 2023 4.774 4.774 4.583 4.631 154,616 -0.05(-1.02%)
Jan 06, 2023 4.736 4.764 4.545 4.678 38,694 -0.04(-0.81%)
Jan 05, 2023 4.573 4.716 4.535 4.716 34,740 +0.13(+2.92%)
Jan 04, 2023 4.554 4.669 4.516 4.583 29,287 +0.09(+1.91%)
Jan 03, 2023 4.716 4.716 4.306 4.497 43,305 -0.19(-4.07%)
Dec 30, 2022 4.535 4.688 4.420 4.688 37,552 +0.11(+2.51%)
Dec 29, 2022 4.440 4.573 4.336 4.573 56,745 +0.17(+3.90%)
Dec 28, 2022 4.373 4.491 4.296 4.401 111,931 +0.02(+0.44%)
Dec 27, 2022 4.583 4.640 4.373 4.382 50,557 -0.27(-5.75%)
Dec 23, 2022 4.440 4.678 4.440 4.650 44,511 +0.23(+5.18%)
Dec 22, 2022 4.249 4.492 4.249 4.420 52,651 +0.17(+4.05%)
Dec 21, 2022 4.573 4.640 4.220 4.249 81,194 -0.32(-7.10%)
Dec 20, 2022 4.563 4.650 4.563 4.573 30,865 -0.02(-0.42%)
Dec 19, 2022 4.774 4.821 4.449 4.592 74,844 -0.17(-3.61%)
Dec 16, 2022 4.764 4.802 4.583 4.764 205,718 +0.01(+0.20%)
Dec 15, 2022 4.707 4.779 4.687 4.755 125,023 +0.00(+0.00%)
Dec 14, 2022 4.764 4.812 4.583 4.755 319,502 +0.11(+2.47%)
Dec 13, 2022 4.659 4.793 4.611 4.640 130,201 +0.01(+0.21%)
Dec 12, 2022 4.201 4.745 4.163 4.631 98,584 +0.48(+11.49%)
Dec 09, 2022 4.201 4.287 4.067 4.153 97,266 -0.06(-1.36%)
Dec 08, 2022 4.210 4.306 4.105 4.210 91,073 +0.02(+0.46%)
Dec 07, 2022 4.277 4.296 4.163 4.191 90,994 -0.12(-2.88%)
Dec 06, 2022 4.602 4.621 4.201 4.315 163,952 -0.26(-5.64%)
Dec 05, 2022 4.726 4.812 4.506 4.573 95,167 -0.20(-4.20%)
Dec 02, 2022 4.774 4.812 4.736 4.774 37,863 -0.01(-0.20%)
Dec 01, 2022 4.869 4.869 4.755 4.783 65,522 +0.00(+0.00%)
Nov 30, 2022 4.774 4.831 4.726 4.783 40,011 +0.04(+0.80%)
Nov 29, 2022 4.850 4.989 4.726 4.745 58,125 -0.13(-2.74%)
Nov 28, 2022 4.669 4.898 4.669 4.879 101,344 +0.20(+4.29%)
Nov 25, 2022 4.697 4.881 4.678 4.678 28,939 -0.09(-1.80%)
Nov 23, 2022 4.812 4.993 4.631 4.764 68,317 -0.01(-0.20%)
Nov 22, 2022 4.898 4.898 4.716 4.774 67,831 -0.04(-0.79%)
Nov 21, 2022 4.774 5.031 4.597 4.812 374,246 +0.18(+3.92%)
Nov 18, 2022 4.736 4.793 4.497 4.631 378,553 -0.05(-1.02%)
Nov 17, 2022 4.631 4.726 4.506 4.678 100,901 -0.05(-1.01%)
Nov 16, 2022 4.631 4.831 4.545 4.726 128,229 +0.00(+0.00%)
Nov 15, 2022 4.812 4.936 4.583 4.726 90,706 -0.05(-1.00%)
Nov 14, 2022 4.745 4.898 4.583 4.774 119,460 -0.02(-0.40%)
Nov 11, 2022 4.736 4.955 4.640 4.793 516,893 +0.00(+0.00%)
Nov 10, 2022 4.774 4.929 4.688 4.793 79,761 +0.18(+3.93%)
Nov 09, 2022 4.716 4.752 4.497 4.611 89,618 -0.17(-3.59%)
Nov 08, 2022 4.821 4.931 4.745 4.783 65,611 -0.09(-1.86%)
Nov 07, 2022 4.860 4.927 4.755 4.874 81,452 +0.00(+0.10%)
Nov 04, 2022 5.032 5.032 4.640 4.869 64,765 -0.11(-2.11%)
Nov 03, 2022 4.831 5.003 4.716 4.974 204,237 +0.37(+8.09%)
Nov 02, 2022 4.917 5.051 4.602 4.602 78,001 -0.41(-8.19%)
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.