Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.669	4.716	4.611	4.621	75,668	-0.01(-0.21%)
Feb 28, 2024	4.650	4.736	4.631	4.631	76,490	-0.04(-0.82%)
Feb 27, 2024	4.583	4.697	4.554	4.669	180,280	+0.06(+1.24%)
Feb 26, 2024	4.659	4.716	4.545	4.611	80,517	-0.04(-0.92%)
Feb 23, 2024	4.545	4.693	4.516	4.654	178,520	+0.07(+1.56%)
Feb 22, 2024	4.535	4.611	4.420	4.583	204,644	+0.06(+1.27%)
Feb 21, 2024	4.697	4.712	4.497	4.526	267,771	-0.14(-3.07%)
Feb 20, 2024	4.745	4.774	4.516	4.669	222,998	-0.07(-1.41%)
Feb 16, 2024	4.965	4.965	4.726	4.736	128,819	-0.19(-3.88%)
Feb 15, 2024	4.927	4.974	4.879	4.927	77,054	+0.09(+1.78%)
Feb 14, 2024	4.946	4.969	4.812	4.841	134,881	+0.04(+0.80%)
Feb 13, 2024	5.022	5.022	4.774	4.802	98,847	-0.13(-2.71%)
Feb 12, 2024	4.640	4.974	4.640	4.936	153,959	+0.25(+5.30%)
Feb 09, 2024	4.716	4.726	4.611	4.688	114,762	-0.02(-0.41%)
Feb 08, 2024	4.678	4.736	4.487	4.707	127,200	+0.02(+0.41%)
Feb 07, 2024	4.831	4.846	4.631	4.688	194,349	-0.12(-2.58%)
Feb 06, 2024	4.841	4.879	4.726	4.812	82,747	-0.04(-0.79%)
Feb 05, 2024	4.936	4.955	4.697	4.850	139,088	-0.11(-2.12%)
Feb 02, 2024	4.764	4.993	4.697	4.955	128,615	+0.16(+3.39%)

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.