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 )

6.710 +0.070 (+1.05%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 22, 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 (%)
Mar 31, 2023 6.960 7.094 6.898 7.027 428,232 +0.06(+0.82%)
Mar 30, 2023 6.865 6.989 6.826 6.970 111,998 +0.11(+1.53%)
Mar 29, 2023 6.693 6.951 6.531 6.865 198,393 +0.25(+3.75%)
Mar 28, 2023 6.922 7.132 6.588 6.616 110,262 -0.39(-5.59%)
Mar 27, 2023 7.046 7.161 6.878 7.008 84,417 -0.04(-0.54%)
Mar 24, 2023 7.151 7.161 6.960 7.046 109,668 -0.12(-1.73%)
Mar 23, 2023 6.941 7.194 6.941 7.170 352,485 +0.21(+3.02%)
Mar 22, 2023 6.922 7.189 6.922 6.960 813,017 +0.06(+0.83%)
Mar 21, 2023 6.846 7.065 6.698 6.903 327,724 +0.17(+2.55%)
Mar 20, 2023 6.702 6.779 6.559 6.731 412,686 +0.02(+0.28%)
Mar 17, 2023 6.569 6.769 6.511 6.712 136,484 +0.11(+1.59%)
Mar 16, 2023 6.435 6.655 6.359 6.607 84,759 +0.11(+1.76%)
Mar 15, 2023 6.454 6.540 6.363 6.492 129,137 -0.01(-0.15%)
Mar 14, 2023 6.483 6.559 6.402 6.502 101,878 +0.01(+0.15%)
Mar 13, 2023 6.445 6.626 6.406 6.492 188,677 -0.05(-0.73%)
Mar 10, 2023 6.721 6.769 6.359 6.540 303,308 -0.19(-2.84%)
Mar 09, 2023 6.664 6.760 6.578 6.731 125,039 +0.05(+0.71%)
Mar 08, 2023 6.626 6.693 6.578 6.683 242,403 +0.06(+0.86%)
Mar 07, 2023 6.301 6.683 6.110 6.626 377,169 +0.30(+4.68%)
Mar 06, 2023 6.416 6.492 6.015 6.330 368,572 -0.11(-1.63%)
Mar 03, 2023 6.349 6.569 6.139 6.435 343,453 +0.30(+4.82%)
Mar 02, 2023 6.110 6.311 5.505 6.139 517,991 -0.34(-5.30%)
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.