Indicators

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

6.630 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

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%)

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.