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 (%)
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%)
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.