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 )

7.110 -0.120 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 6.120 6.120 5.740 5.780 105,466 -0.22(-3.67%)
Aug 30, 2022 6.100 6.160 5.873 6.000 239,608 +0.05(+0.84%)
Aug 29, 2022 5.850 6.090 5.830 5.950 162,946 -0.01(-0.17%)
Aug 26, 2022 6.070 6.190 5.890 5.960 67,069 -0.04(-0.67%)
Aug 25, 2022 5.820 6.030 5.500 6.000 572,906 +0.24(+4.17%)
Aug 24, 2022 5.730 5.890 5.620 5.760 46,121 -0.03(-0.52%)
Aug 23, 2022 5.790 5.885 5.740 5.790 88,559 -0.01(-0.17%)
Aug 22, 2022 5.810 6.000 5.750 5.800 184,937 -0.03(-0.51%)
Aug 19, 2022 6.210 6.295 5.810 5.830 108,374 -0.47(-7.46%)
Aug 18, 2022 6.330 6.390 6.260 6.300 156,928 -0.02(-0.32%)
Aug 17, 2022 6.710 6.714 6.258 6.320 126,111 -0.41(-6.09%)
Aug 16, 2022 6.870 7.180 6.650 6.730 304,237 -0.18(-2.60%)
Aug 15, 2022 7.040 7.100 6.800 6.910 100,283 -0.04(-0.58%)
Aug 12, 2022 6.380 7.160 6.130 6.950 142,257 +0.53(+8.26%)
Aug 11, 2022 7.030 7.410 6.300 6.420 825,175 -0.63(-8.94%)
Aug 10, 2022 6.800 7.220 6.800 7.050 167,347 +0.33(+4.91%)
Aug 09, 2022 6.670 6.880 6.550 6.720 64,883 +0.11(+1.66%)
Aug 08, 2022 6.740 6.740 6.200 6.610 118,157 -0.01(-0.15%)
Aug 05, 2022 6.210 6.700 6.080 6.620 204,265 +0.52(+8.52%)
Aug 04, 2022 5.910 6.405 5.910 6.100 74,392 -0.03(-0.49%)
Aug 03, 2022 6.170 6.320 5.780 6.130 67,517 +0.04(+0.66%)
Aug 02, 2022 5.890 6.360 5.890 6.090 43,707 +0.16(+2.70%)
Aug 01, 2022 5.420 5.970 5.279 5.930 52,398 +0.47(+8.61%)
Jul 29, 2022 5.450 5.500 5.340 5.460 20,955 +0.07(+1.30%)
Jul 28, 2022 5.300 5.600 5.180 5.390 49,084 +0.14(+2.67%)
Jul 27, 2022 5.110 5.300 4.900 5.250 38,827 +0.16(+3.14%)
Jul 26, 2022 5.350 5.350 5.080 5.090 21,523 -0.29(-5.39%)
Jul 25, 2022 5.160 5.520 5.160 5.380 31,841 +0.17(+3.26%)
Jul 22, 2022 5.250 5.570 5.111 5.210 31,759 -0.13(-2.43%)
Jul 21, 2022 5.390 5.560 5.245 5.340 21,380 -0.11(-2.02%)
Jul 20, 2022 5.440 5.800 5.350 5.450 154,548 +0.08(+1.49%)
Jul 19, 2022 5.250 5.420 5.220 5.370 58,087 +0.28(+5.50%)
Jul 18, 2022 5.130 5.335 5.030 5.090 35,440 -0.01(-0.20%)
Jul 15, 2022 5.250 5.250 4.930 5.100 73,347 -0.07(-1.35%)
Jul 14, 2022 5.130 5.270 4.830 5.170 83,768 -0.05(-0.96%)
Jul 13, 2022 5.570 5.570 5.200 5.220 27,069 -0.35(-6.28%)
Jul 12, 2022 5.840 5.840 5.550 5.570 26,694 -0.16(-2.79%)
Jul 11, 2022 5.570 6.080 5.570 5.730 105,025 +0.12(+2.14%)
Jul 08, 2022 5.503 5.710 5.461 5.610 64,742 +0.09(+1.63%)
Jul 07, 2022 5.210 5.600 5.200 5.520 64,084 +0.30(+5.75%)
Jul 06, 2022 5.650 5.760 5.185 5.220 87,156 -0.37(-6.62%)
Jul 05, 2022 5.490 5.670 5.320 5.590 56,679 +0.13(+2.38%)
Jul 01, 2022 5.520 5.520 5.180 5.460 44,425 +0.26(+5.00%)
Jun 30, 2022 5.330 5.390 5.150 5.200 45,066 -0.08(-1.52%)
Jun 29, 2022 5.670 5.670 5.200 5.280 60,600 -0.32(-5.71%)
Jun 28, 2022 5.890 6.308 5.580 5.600 40,430 -0.29(-4.92%)
Jun 27, 2022 5.790 6.080 5.770 5.890 58,350 +0.11(+1.90%)
Jun 24, 2022 5.510 5.970 5.410 5.780 909,434 +0.30(+5.47%)
Jun 23, 2022 5.320 5.510 5.040 5.480 91,513 +0.11(+2.05%)
Jun 22, 2022 5.350 5.550 5.160 5.370 87,279 -0.09(-1.65%)
Jun 21, 2022 5.320 5.610 5.200 5.460 115,567 +0.15(+2.82%)
Jun 17, 2022 5.240 5.425 4.720 5.310 233,765 +0.10(+1.92%)
Jun 16, 2022 5.250 5.505 5.060 5.210 64,667 -0.09(-1.70%)
Jun 15, 2022 5.490 5.520 5.170 5.300 120,449 -0.12(-2.21%)
Jun 14, 2022 5.810 5.830 5.400 5.420 85,393 -0.46(-7.82%)
Jun 13, 2022 5.810 5.960 5.510 5.880 126,103 -0.16(-2.65%)
Jun 10, 2022 6.400 6.400 6.000 6.040 66,571 -0.41(-6.36%)
Jun 09, 2022 6.590 6.590 6.310 6.450 122,757 -0.03(-0.46%)
Jun 08, 2022 6.520 6.800 6.150 6.480 102,930 -0.13(-1.97%)
Jun 07, 2022 6.530 6.735 6.175 6.610 126,808 -0.03(-0.45%)
Jun 06, 2022 7.690 7.740 6.585 6.640 104,724 -0.89(-11.82%)
Jun 03, 2022 7.600 7.620 7.340 7.530 69,006 -0.07(-0.92%)
Jun 02, 2022 7.580 7.730 7.500 7.600 69,131 -0.03(-0.39%)
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.