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 )

7.240 +0.220 (+3.14%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 2, 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 (%)
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 +0.02(+0.29%)
Jun 14, 2023 7.020 7.065 6.970 6.980 122,660 -0.07(-0.99%)
Jun 13, 2023 6.990 7.115 6.976 7.050 191,291 +0.12(+1.73%)
Jun 12, 2023 7.070 7.170 6.920 6.930 124,915 -0.14(-1.98%)
Jun 09, 2023 6.990 7.120 6.970 7.070 90,652 +0.07(+1.00%)
Jun 08, 2023 7.270 7.290 7.000 7.000 67,296 -0.25(-3.45%)
Jun 07, 2023 6.990 7.260 6.990 7.250 357,058 +0.28(+4.02%)
Jun 06, 2023 6.780 7.070 6.775 6.970 224,519 +0.19(+2.80%)
Jun 05, 2023 6.710 6.850 6.690 6.780 195,404 +0.03(+0.44%)
Jun 02, 2023 6.850 6.930 6.710 6.750 364,291 -0.08(-1.17%)
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.