Indicators

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

6.660 +0.020 (+0.30%)

Streaming Delayed Price Updated: 1:38 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.203	5.251	5.098	5.213	21,948	+0.07(+1.30%)
Jul 28, 2022	5.060	5.347	4.946	5.146	51,410	+0.13(+2.67%)
Jul 27, 2022	4.879	5.060	4.678	5.012	40,667	+0.15(+3.14%)
Jul 26, 2022	5.108	5.108	4.850	4.860	22,543	-0.28(-5.39%)
Jul 25, 2022	4.927	5.270	4.927	5.137	33,350	+0.16(+3.26%)
Jul 22, 2022	5.012	5.318	4.879	4.974	33,264	-0.12(-2.43%)
Jul 21, 2022	5.146	5.308	5.008	5.098	22,393	-0.11(-2.02%)
Jul 20, 2022	5.194	5.538	5.108	5.203	161,872	+0.08(+1.49%)
Jul 19, 2022	5.012	5.175	4.984	5.127	60,839	+0.27(+5.50%)
Jul 18, 2022	4.898	5.094	4.802	4.860	37,119	-0.01(-0.20%)
Jul 15, 2022	5.012	5.012	4.707	4.869	76,823	-0.07(-1.35%)
Jul 14, 2022	4.898	5.032	4.611	4.936	87,738	-0.05(-0.96%)
Jul 13, 2022	5.318	5.318	4.965	4.984	28,351	-0.33(-6.28%)
Jul 12, 2022	5.576	5.576	5.299	5.318	27,959	-0.15(-2.79%)
Jul 11, 2022	5.318	5.805	5.318	5.471	110,002	+0.11(+2.14%)
Jul 08, 2022	5.254	5.452	5.214	5.356	67,810	+0.09(+1.63%)
Jul 07, 2022	4.974	5.347	4.965	5.270	67,121	+0.29(+5.75%)
Jul 06, 2022	5.394	5.499	4.950	4.984	91,286	-0.35(-6.62%)
Jul 05, 2022	5.242	5.413	5.079	5.337	59,365	+0.12(+2.38%)

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.