Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	5.030	5.090	4.830	4.990	142,942	+0.01(+0.20%)
Nov 29, 2023	4.880	5.120	4.880	4.980	111,529	+0.08(+1.63%)
Nov 28, 2023	5.310	5.310	4.840	4.900	118,801	-0.40(-7.55%)
Nov 27, 2023	5.320	5.320	5.228	5.300	47,072	-0.02(-0.38%)
Nov 24, 2023	5.240	5.429	5.240	5.320	20,427	+0.12(+2.31%)
Nov 22, 2023	5.210	5.320	5.100	5.200	35,791	+0.00(+0.00%)
Nov 21, 2023	5.390	5.417	5.090	5.200	98,897	-0.14(-2.62%)
Nov 20, 2023	5.280	5.400	5.200	5.340	95,307	+0.06(+1.14%)
Nov 17, 2023	5.510	5.562	5.240	5.280	49,950	-0.20(-3.65%)
Nov 16, 2023	5.730	5.730	5.441	5.480	90,591	-0.25(-4.36%)
Nov 15, 2023	5.690	5.855	5.605	5.730	183,229	+0.12(+2.14%)
Nov 14, 2023	5.400	5.610	5.310	5.610	163,456	+0.34(+6.45%)
Nov 13, 2023	5.030	5.490	5.020	5.270	56,288	+0.13(+2.53%)
Nov 10, 2023	5.500	5.690	4.640	5.140	234,729	-0.51(-9.03%)
Nov 09, 2023	5.890	5.900	5.650	5.650	85,555	-0.20(-3.42%)
Nov 08, 2023	5.900	5.900	5.790	5.850	86,196	-0.05(-0.85%)
Nov 07, 2023	5.930	6.039	5.750	5.900	71,196	-0.03(-0.51%)
Nov 06, 2023	6.020	6.090	5.900	5.930	49,512	-0.10(-1.66%)
Nov 03, 2023	6.020	6.240	5.930	6.030	79,194	+0.06(+1.01%)
Nov 02, 2023	6.020	6.110	5.960	5.970	52,756	-0.08(-1.32%)
Nov 01, 2023	6.000	6.110	5.890	6.050	43,391	+0.02(+0.33%)
Oct 31, 2023	5.930	6.080	5.890	6.030	46,949	+0.12(+2.03%)
Oct 30, 2023	5.850	5.990	5.760	5.910	44,081	+0.08(+1.37%)
Oct 27, 2023	5.800	5.890	5.620	5.830	107,653	+0.02(+0.34%)
Oct 26, 2023	5.800	5.900	5.760	5.810	43,793	-0.08(-1.36%)
Oct 25, 2023	5.860	5.955	5.850	5.890	47,369	-0.09(-1.51%)
Oct 24, 2023	6.200	6.200	5.720	5.980	107,832	-0.03(-0.50%)
Oct 23, 2023	6.090	6.200	5.940	6.010	64,914	-0.13(-2.12%)
Oct 20, 2023	6.190	6.330	6.070	6.140	86,100	-0.03(-0.49%)
Oct 19, 2023	6.260	6.280	6.150	6.170	85,372	-0.09(-1.44%)
Oct 18, 2023	6.320	6.325	6.200	6.260	55,688	-0.10(-1.57%)
Oct 17, 2023	6.400	6.400	6.345	6.360	38,502	-0.04(-0.63%)
Oct 16, 2023	6.250	6.440	6.230	6.400	69,645	+0.15(+2.40%)
Oct 13, 2023	6.210	6.260	6.115	6.250	80,001	+0.05(+0.81%)
Oct 12, 2023	6.180	6.230	6.020	6.200	78,537	+0.00(+0.00%)
Oct 11, 2023	6.250	6.350	5.970	6.200	97,301	-0.05(-0.80%)
Oct 10, 2023	6.250	6.350	6.230	6.250	75,299	+0.00(+0.00%)
Oct 09, 2023	6.240	6.330	6.210	6.250	64,814	-0.01(-0.16%)
Oct 06, 2023	6.190	6.370	6.180	6.260	152,410	+0.02(+0.32%)
Oct 05, 2023	6.445	6.640	6.230	6.240	188,301	-0.11(-1.73%)
Oct 04, 2023	6.360	6.510	6.270	6.350	62,834	+0.05(+0.79%)
Oct 03, 2023	6.410	6.460	6.270	6.300	112,202	-0.12(-1.87%)
Oct 02, 2023	6.380	6.530	6.370	6.420	79,072	-0.03(-0.47%)
Sep 29, 2023	6.400	6.500	6.310	6.450	72,458	+0.07(+1.10%)
Sep 28, 2023	6.250	6.490	6.250	6.380	51,131	+0.12(+1.92%)
Sep 27, 2023	6.460	6.540	6.220	6.260	59,334	-0.18(-2.80%)
Sep 26, 2023	6.510	6.570	6.440	6.440	67,642	-0.10(-1.53%)
Sep 25, 2023	6.450	6.560	6.505	6.540	53,529	+0.07(+1.08%)
Sep 22, 2023	6.760	6.790	6.460	6.470	73,542	-0.21(-3.14%)
Sep 21, 2023	6.660	6.740	6.560	6.680	127,349	-0.02(-0.30%)
Sep 20, 2023	6.700	6.770	6.630	6.700	98,255	+0.01(+0.15%)
Sep 19, 2023	6.620	6.750	6.610	6.690	64,543	+0.07(+1.06%)
Sep 18, 2023	6.610	6.680	6.540	6.620	112,404	+0.00(+0.00%)
Sep 15, 2023	6.490	6.650	6.390	6.620	544,973	+0.13(+2.00%)
Sep 14, 2023	6.320	6.550	6.320	6.490	148,833	+0.18(+2.85%)
Sep 13, 2023	6.320	6.330	6.180	6.310	219,322	-0.01(-0.16%)
Sep 12, 2023	6.190	6.430	6.190	6.320	45,550	+0.11(+1.77%)
Sep 11, 2023	6.160	6.210	6.110	6.210	86,960	+0.07(+1.14%)
Sep 08, 2023	6.180	6.210	6.130	6.140	93,558	-0.04(-0.65%)
Sep 07, 2023	6.160	6.320	6.150	6.180	103,001	-0.01(-0.16%)
Sep 06, 2023	6.290	6.370	6.160	6.190	92,219	-0.15(-2.37%)
Sep 05, 2023	6.390	6.425	6.270	6.340	170,019	-0.08(-1.25%)
Sep 01, 2023	6.260	6.450	6.260	6.420	113,311	+0.14(+2.23%)
Aug 31, 2023	6.260	6.315	6.190	6.280	100,807	+0.01(+0.16%)
Aug 30, 2023	6.350	6.410	6.250	6.270	241,140	-0.11(-1.72%)
Aug 29, 2023	6.240	6.480	6.210	6.380	84,801	+0.14(+2.24%)
Aug 28, 2023	6.240	6.305	6.170	6.240	126,959	+0.00(+0.00%)
Aug 25, 2023	6.270	6.320	6.170	6.240	115,450	-0.02(-0.32%)
Aug 24, 2023	6.270	6.380	6.180	6.260	136,152	-0.03(-0.48%)
Aug 23, 2023	6.380	6.380	6.060	6.290	358,627	-0.11(-1.72%)
Aug 22, 2023	6.620	6.620	6.300	6.400	327,338	-0.10(-1.54%)
Aug 21, 2023	6.490	6.520	6.470	6.500	122,796	-0.01(-0.15%)
Aug 18, 2023	6.520	6.590	6.450	6.510	152,747	-0.01(-0.15%)
Aug 17, 2023	6.520	6.620	6.490	6.520	420,800	+0.02(+0.31%)
Aug 16, 2023	6.600	6.680	6.415	6.500	351,076	-0.19(-2.84%)
Aug 15, 2023	6.420	6.765	6.100	6.690	514,386	-0.02(-0.30%)
Aug 14, 2023	6.860	6.950	6.500	6.710	332,854	-0.08(-1.18%)
Aug 11, 2023	6.870	6.875	6.735	6.790	98,048	-0.04(-0.59%)
Aug 10, 2023	6.960	7.050	6.800	6.830	86,214	-0.07(-1.01%)
Aug 09, 2023	7.090	7.125	6.860	6.900	119,206	-0.17(-2.40%)
Aug 08, 2023	6.760	7.240	6.750	7.070	274,857	+0.24(+3.51%)
Aug 07, 2023	6.930	6.950	6.830	6.830	164,399	-0.13(-1.87%)
Aug 04, 2023	7.040	7.040	6.890	6.960	74,498	-0.06(-0.85%)
Aug 03, 2023	7.150	7.150	6.990	7.020	120,718	-0.15(-2.09%)
Aug 02, 2023	7.290	7.300	7.120	7.170	49,623	-0.15(-2.05%)
Aug 01, 2023	7.380	7.415	7.295	7.320	98,843	-0.10(-1.35%)
Jul 31, 2023	7.360	7.450	7.320	7.420	85,786	+0.03(+0.41%)
Jul 28, 2023	7.260	7.420	7.260	7.390	107,792	+0.13(+1.79%)
Jul 27, 2023	7.210	7.320	7.190	7.260	75,749	+0.06(+0.83%)
Jul 26, 2023	7.200	7.280	7.135	7.200	120,660	-0.01(-0.14%)
Jul 25, 2023	7.210	7.330	7.195	7.210	47,079	-0.01(-0.14%)
Jul 24, 2023	7.250	7.380	7.190	7.220	93,913	-0.03(-0.41%)
Jul 21, 2023	7.210	7.295	7.175	7.250	168,317	+0.06(+0.83%)
Jul 20, 2023	7.180	7.426	7.180	7.190	126,888	+0.01(+0.14%)
Jul 19, 2023	7.130	7.210	7.060	7.180	122,395	+0.02(+0.28%)
Jul 18, 2023	7.030	7.230	7.030	7.160	209,466	+0.13(+1.85%)
Jul 17, 2023	6.890	7.040	6.890	7.030	100,856	+0.15(+2.18%)
Jul 14, 2023	6.940	6.970	6.760	6.880	226,626	-0.06(-0.86%)
Jul 13, 2023	6.920	6.950	6.860	6.940	78,360	+0.04(+0.58%)
Jul 12, 2023	7.000	7.000	6.860	6.900	124,321	-0.06(-0.86%)
Jul 11, 2023	6.970	7.020	6.940	6.960	71,287	-0.04(-0.57%)
Jul 10, 2023	6.970	7.070	6.940	7.000	118,600	+0.04(+0.57%)
Jul 07, 2023	6.950	7.020	6.888	6.960	219,318	+0.01(+0.14%)
Jul 06, 2023	6.770	6.990	6.750	6.950	143,379	+0.13(+1.91%)
Jul 05, 2023	6.980	6.980	6.790	6.820	103,520	-0.17(-2.43%)
Jul 03, 2023	6.790	7.010	6.790	6.990	90,705	+0.13(+1.90%)
Jun 30, 2023	6.970	7.000	6.800	6.860	138,898	-0.07(-1.01%)
Jun 29, 2023	6.900	6.950	6.820	6.930	92,923	+0.03(+0.43%)
Jun 28, 2023	6.700	6.920	6.530	6.900	145,205	+0.18(+2.68%)
Jun 27, 2023	6.800	6.855	6.600	6.720	112,629	-0.08(-1.18%)
Jun 26, 2023	7.000	7.085	6.800	6.800	107,421	-0.18(-2.58%)
Jun 23, 2023	6.900	7.000	6.890	6.980	995,179	+0.04(+0.58%)
Jun 22, 2023	7.030	7.147	6.900	6.940	82,652	-0.09(-1.28%)
Jun 21, 2023	7.010	7.110	6.970	7.030	144,480	+0.00(+0.00%)
Jun 20, 2023	7.000	7.120	6.950	7.030	89,536	+0.03(+0.43%)
Jun 16, 2023	7.050	7.090	7.000	7.000	187,234	+0.00(+0.00%)
Jun 15, 2023	7.000	7.110	6.985	7.000	96,304	-0.23(-3.18%)
May 08, 2023	7.420	7.420	7.110	7.230	123,924	-0.20(-2.69%)
May 05, 2023	7.060	7.470	6.960	7.430	242,015	+0.43(+6.14%)
May 04, 2023	7.020	7.250	6.520	7.000	377,470	-0.38(-5.15%)
May 03, 2023	7.370	7.515	7.150	7.380	246,264	+0.02(+0.27%)
May 02, 2023	7.370	7.410	7.290	7.360	124,877	-0.01(-0.14%)
May 01, 2023	7.450	7.540	7.340	7.370	156,506	-0.13(-1.73%)
Apr 28, 2023	7.400	7.550	7.340	7.500	166,841	+0.12(+1.63%)
Apr 27, 2023	7.470	7.470	7.290	7.380	82,378	+0.01(+0.14%)
Apr 26, 2023	7.350	7.420	7.200	7.370	156,315	+0.10(+1.38%)
Apr 25, 2023	7.570	7.570	7.120	7.270	102,547	-0.35(-4.59%)
Apr 24, 2023	7.690	7.750	7.510	7.620	141,130	-0.13(-1.68%)
Apr 21, 2023	7.640	7.790	7.550	7.750	169,561	+0.10(+1.31%)
Apr 20, 2023	7.550	7.700	7.480	7.650	230,365	+0.07(+0.92%)
Apr 19, 2023	7.540	7.615	7.510	7.580	138,563	+0.00(+0.00%)
Apr 18, 2023	7.710	7.710	7.550	7.580	236,979	-0.10(-1.30%)
Apr 17, 2023	7.790	7.900	7.650	7.680	168,356	-0.07(-0.90%)
Apr 14, 2023	7.730	7.880	7.100	7.750	259,272	+0.01(+0.13%)
Apr 13, 2023	7.710	7.840	7.700	7.740	115,394	+0.05(+0.65%)
Apr 12, 2023	7.730	7.780	7.430	7.690	169,175	+0.02(+0.26%)
Apr 11, 2023	7.520	7.730	7.490	7.670	228,564	+0.16(+2.13%)
Apr 10, 2023	7.340	7.550	7.340	7.510	266,103	+0.11(+1.49%)
Apr 06, 2023	7.300	7.433	7.280	7.400	359,060	+0.07(+0.95%)
Apr 05, 2023	7.330	7.390	7.060	7.330	184,664	-0.01(-0.14%)
Apr 04, 2023	7.250	7.390	7.240	7.340	238,361	+0.10(+1.38%)
Apr 03, 2023	7.290	7.310	7.140	7.240	237,383	-0.12(-1.63%)
Mar 31, 2023	7.290	7.430	7.225	7.360	408,855	+0.06(+0.82%)
Mar 30, 2023	7.190	7.320	7.150	7.300	106,931	+0.11(+1.53%)
Mar 29, 2023	7.010	7.280	6.840	7.190	189,416	+0.26(+3.75%)
Mar 28, 2023	7.250	7.470	6.900	6.930	105,273	-0.41(-5.59%)
Mar 27, 2023	7.380	7.500	7.204	7.340	80,598	-0.04(-0.54%)
Mar 24, 2023	7.490	7.500	7.290	7.380	104,706	-0.13(-1.73%)
Mar 23, 2023	7.270	7.535	7.270	7.510	336,536	+0.22(+3.02%)
Mar 22, 2023	7.250	7.530	7.250	7.290	776,229	+0.06(+0.83%)
Mar 21, 2023	7.170	7.400	7.015	7.230	312,895	+0.18(+2.55%)
Mar 20, 2023	7.020	7.100	6.870	7.050	394,013	+0.02(+0.28%)
Mar 17, 2023	6.880	7.090	6.820	7.030	130,309	+0.11(+1.59%)
Mar 16, 2023	6.740	6.970	6.660	6.920	80,924	+0.12(+1.76%)
Mar 15, 2023	6.760	6.850	6.665	6.800	123,294	-0.01(-0.15%)
Mar 14, 2023	6.790	6.870	6.705	6.810	97,269	+0.01(+0.15%)
Mar 13, 2023	6.750	6.940	6.710	6.800	180,140	-0.05(-0.73%)
Mar 10, 2023	7.040	7.090	6.660	6.850	289,584	-0.20(-2.84%)
Mar 09, 2023	6.980	7.080	6.890	7.050	119,382	+0.05(+0.71%)
Mar 08, 2023	6.940	7.010	6.890	7.000	231,435	+0.06(+0.86%)
Mar 07, 2023	6.600	7.000	6.400	6.940	360,103	+0.31(+4.68%)
Mar 06, 2023	6.720	6.800	6.300	6.630	351,895	-0.11(-1.63%)
Mar 03, 2023	6.650	6.880	6.430	6.740	327,913	+0.31(+4.82%)
Mar 02, 2023	6.400	6.610	5.766	6.430	494,553	-0.36(-5.30%)
Mar 01, 2023	6.810	6.970	6.750	6.790	192,342	-0.12(-1.74%)
Feb 28, 2023	6.850	6.970	6.820	6.910	287,633	+0.07(+1.02%)
Feb 27, 2023	6.810	7.100	6.710	6.840	190,552	+0.02(+0.29%)
Feb 24, 2023	6.860	6.930	6.740	6.820	151,133	-0.10(-1.45%)
Feb 23, 2023	7.050	7.130	6.810	6.920	69,911	-0.07(-1.00%)
Feb 22, 2023	7.020	7.060	6.820	6.990	133,843	+0.03(+0.43%)
Feb 21, 2023	6.860	7.020	6.600	6.960	161,880	+0.10(+1.46%)
Feb 17, 2023	6.650	6.860	6.600	6.860	68,387	+0.18(+2.69%)
Feb 16, 2023	6.800	6.860	6.600	6.680	90,984	-0.19(-2.77%)
Feb 15, 2023	6.700	6.900	6.520	6.870	129,987	+0.13(+1.93%)
Feb 14, 2023	6.810	6.910	6.550	6.740	129,875	-0.07(-1.03%)
Feb 13, 2023	6.610	6.845	6.520	6.810	183,360	+0.22(+3.34%)
Feb 10, 2023	6.280	6.660	6.280	6.590	950,458	+0.30(+4.85%)
Feb 09, 2023	6.010	6.310	6.010	6.285	282,545	+0.21(+3.37%)
Feb 08, 2023	6.120	6.165	6.000	6.080	106,148	-0.06(-0.98%)
Feb 07, 2023	6.160	6.250	6.100	6.140	65,097	-0.04(-0.65%)
Feb 06, 2023	6.120	6.450	6.120	6.180	104,139	-0.05(-0.80%)
Feb 03, 2023	6.240	6.350	6.100	6.230	120,729	-0.03(-0.48%)
Feb 02, 2023	6.290	6.490	6.120	6.260	429,765	+0.04(+0.64%)
Feb 01, 2023	6.300	6.420	6.120	6.220	165,902	-0.14(-2.20%)
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%)
Jan 03, 2023	4.940	4.940	4.510	4.710	41,346	-0.20(-4.07%)
Dec 30, 2022	4.750	4.910	4.630	4.910	35,853	+0.12(+2.51%)
Dec 29, 2022	4.650	4.790	4.541	4.790	54,178	+0.18(+3.90%)
Dec 28, 2022	4.580	4.704	4.500	4.610	106,867	+0.02(+0.44%)
Dec 27, 2022	4.800	4.860	4.580	4.590	48,270	-0.28(-5.75%)
Dec 23, 2022	4.650	4.900	4.650	4.870	42,497	+0.24(+5.18%)
Dec 22, 2022	4.450	4.705	4.450	4.630	50,269	+0.18(+4.04%)
Dec 21, 2022	4.790	4.860	4.420	4.450	77,521	-0.34(-7.10%)
Dec 20, 2022	4.780	4.870	4.780	4.790	29,469	-0.02(-0.42%)
Dec 19, 2022	5.000	5.050	4.660	4.810	71,458	-0.18(-3.61%)
Dec 16, 2022	4.990	5.030	4.800	4.990	196,410	+0.01(+0.20%)
Dec 15, 2022	4.930	5.005	4.909	4.980	119,366	+0.00(+0.00%)
Dec 14, 2022	4.990	5.040	4.800	4.980	305,045	+0.12(+2.47%)
Dec 13, 2022	4.880	5.020	4.830	4.860	124,310	+0.01(+0.21%)
Dec 12, 2022	4.400	4.970	4.360	4.850	94,124	+0.50(+11.49%)
Dec 09, 2022	4.400	4.490	4.260	4.350	92,865	-0.06(-1.36%)
Dec 08, 2022	4.410	4.510	4.300	4.410	86,953	+0.02(+0.46%)
Dec 07, 2022	4.480	4.500	4.360	4.390	86,877	-0.13(-2.88%)
Dec 06, 2022	4.820	4.840	4.400	4.520	156,534	-0.27(-5.64%)
Dec 05, 2022	4.950	5.040	4.720	4.790	90,861	-0.21(-4.20%)
Dec 02, 2022	5.000	5.040	4.960	5.000	36,150	-0.01(-0.20%)

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.

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

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

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

Historical Prices

Sections

Services