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 (%)
Dec 29, 2023 5.280 5.337 5.137 5.156 188,576 -0.12(-2.35%)
Dec 28, 2023 5.165 5.280 5.151 5.280 176,808 +0.09(+1.65%)
Dec 27, 2023 5.222 5.251 5.146 5.194 209,649 +0.01(+0.18%)
Dec 26, 2023 5.261 5.313 5.146 5.184 161,104 -0.06(-1.09%)
Dec 22, 2023 5.270 5.328 5.146 5.242 294,826 -0.07(-1.26%)
Dec 21, 2023 5.184 5.347 5.098 5.308 147,528 +0.13(+2.58%)
Dec 20, 2023 5.117 5.265 5.060 5.175 161,540 +0.12(+2.46%)
Dec 19, 2023 4.965 5.194 4.965 5.051 126,822 +0.15(+3.12%)
Dec 18, 2023 4.726 4.938 4.678 4.898 97,139 +0.21(+4.48%)
Dec 15, 2023 4.812 4.888 4.650 4.688 188,847 -0.09(-1.80%)
Dec 14, 2023 4.764 4.802 4.650 4.774 140,986 +0.08(+1.63%)
Dec 13, 2023 4.669 4.755 4.583 4.697 108,221 +0.06(+1.23%)
Dec 12, 2023 4.697 4.740 4.583 4.640 99,686 -0.04(-0.82%)
Dec 11, 2023 4.678 4.735 4.583 4.678 61,563 +0.00(+0.00%)
Dec 08, 2023 4.764 4.783 4.640 4.678 70,141 -0.05(-1.01%)
Dec 07, 2023 4.745 4.774 4.597 4.726 107,047 +0.03(+0.61%)
Dec 06, 2023 4.898 4.917 4.669 4.697 129,343 -0.10(-1.99%)
Dec 05, 2023 4.774 4.869 4.745 4.793 90,294 +0.01(+0.20%)
Dec 04, 2023 4.927 5.012 4.707 4.783 80,607 -0.14(-2.81%)
Dec 01, 2023 4.812 5.003 4.812 4.922 94,479 +0.16(+3.31%)
Nov 30, 2023 4.802 4.860 4.611 4.764 149,716 +0.01(+0.20%)
Nov 29, 2023 4.659 4.888 4.659 4.755 116,814 +0.08(+1.63%)
Nov 28, 2023 5.070 5.070 4.621 4.678 124,431 -0.38(-7.55%)
Nov 27, 2023 5.079 5.079 4.991 5.060 49,302 -0.02(-0.38%)
Nov 24, 2023 5.003 5.184 5.003 5.079 21,395 +0.11(+2.31%)
Nov 22, 2023 4.974 5.079 4.869 4.965 37,487 +0.00(+0.00%)
Nov 21, 2023 5.146 5.171 4.860 4.965 103,584 -0.13(-2.62%)
Nov 20, 2023 5.041 5.156 4.965 5.098 99,823 +0.06(+1.14%)
Nov 17, 2023 5.261 5.311 5.003 5.041 52,317 -0.19(-3.65%)
Nov 16, 2023 5.471 5.471 5.194 5.232 94,884 -0.24(-4.36%)
Nov 15, 2023 5.433 5.590 5.351 5.471 191,912 +0.11(+2.14%)
Nov 14, 2023 5.156 5.356 5.070 5.356 171,202 +0.32(+6.45%)
Nov 13, 2023 4.802 5.242 4.793 5.032 58,955 +0.12(+2.53%)
Nov 10, 2023 5.251 5.433 4.430 4.907 245,853 -0.49(-9.03%)
Nov 09, 2023 5.623 5.633 5.394 5.394 89,609 -0.19(-3.42%)
Nov 08, 2023 5.633 5.633 5.528 5.585 90,281 -0.05(-0.85%)
Nov 07, 2023 5.662 5.766 5.490 5.633 74,570 -0.03(-0.51%)
Nov 06, 2023 5.748 5.814 5.633 5.662 51,858 -0.10(-1.66%)
Nov 03, 2023 5.748 5.958 5.662 5.757 82,947 +0.06(+1.01%)
Nov 02, 2023 5.748 5.834 5.690 5.700 55,256 -0.08(-1.32%)
Nov 01, 2023 5.729 5.834 5.623 5.776 45,447 +0.02(+0.33%)
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%)
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.