Indicators

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

6.640 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.597	6.931	6.597	6.903	613,638	+0.28(+4.18%)
Mar 27, 2024	6.550	6.717	6.530	6.626	190,062	+0.08(+1.17%)
Mar 26, 2024	6.674	6.741	6.540	6.550	221,902	-0.09(-1.30%)
Mar 25, 2024	6.626	7.113	6.483	6.636	643,000	+0.04(+0.58%)
Mar 22, 2024	6.683	6.807	6.559	6.597	403,721	+0.07(+1.02%)
Mar 21, 2024	6.044	6.845	6.044	6.530	889,812	+0.48(+7.89%)
Mar 20, 2024	5.757	6.196	5.729	6.053	248,521	+0.25(+4.28%)
Mar 19, 2024	5.700	5.834	5.585	5.805	184,053	+0.13(+2.36%)
Mar 18, 2024	5.538	5.709	5.433	5.671	77,533	+0.21(+3.85%)
Mar 15, 2024	5.490	5.585	5.328	5.461	274,345	-0.09(-1.55%)
Mar 14, 2024	5.681	5.681	5.442	5.547	123,108	-0.18(-3.17%)
Mar 13, 2024	5.671	5.738	5.566	5.729	125,855	+0.04(+0.67%)
Mar 12, 2024	5.738	5.738	5.585	5.690	144,844	-0.04(-0.67%)
Mar 11, 2024	5.681	5.848	5.662	5.729	168,700	+0.05(+0.84%)
Mar 08, 2024	5.662	5.843	5.633	5.681	351,428	+0.03(+0.51%)
Mar 07, 2024	5.719	6.244	5.547	5.652	1,752,189	+1.16(+25.96%)
Mar 06, 2024	4.535	4.693	4.487	4.487	158,180	+0.00(+0.00%)
Mar 05, 2024	4.497	4.520	4.401	4.487	181,489	+0.00(+0.00%)
Mar 04, 2024	4.526	4.541	4.411	4.487	163,045	-0.02(-0.42%)

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.