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 )

7.250 +0.140 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 29, 2022 7.290 7.930 7.290 7.710 364,596 +0.38(+5.18%)
Apr 28, 2022 7.300 7.370 6.650 7.330 35,162 +0.05(+0.69%)
Apr 27, 2022 7.330 7.470 7.240 7.280 50,840 +0.10(+1.39%)
Apr 26, 2022 7.320 7.350 7.020 7.180 161,842 -0.10(-1.37%)
Apr 25, 2022 7.350 7.420 7.110 7.280 123,010 -0.14(-1.89%)
Apr 22, 2022 7.600 7.670 7.400 7.420 74,283 -0.13(-1.72%)
Apr 21, 2022 7.700 7.800 7.540 7.550 112,432 -0.21(-2.71%)
Apr 20, 2022 7.900 7.900 7.700 7.760 95,116 -0.05(-0.64%)
Apr 19, 2022 7.690 7.820 7.520 7.810 179,403 +0.13(+1.69%)
Apr 18, 2022 7.310 7.770 7.200 7.680 126,289 +0.49(+6.82%)
Apr 14, 2022 7.100 7.230 7.020 7.190 51,772 +0.10(+1.41%)
Apr 13, 2022 6.870 7.185 6.870 7.090 493,604 +0.23(+3.35%)
Apr 12, 2022 7.220 7.220 6.820 6.860 173,354 +0.36(+5.54%)
Apr 11, 2022 6.710 6.710 6.370 6.500 63,585 -0.18(-2.69%)
Apr 08, 2022 6.960 7.060 6.560 6.680 72,052 -0.30(-4.30%)
Apr 07, 2022 6.970 7.060 6.770 6.980 122,576 +0.00(+0.00%)
Apr 06, 2022 7.230 7.400 6.910 6.980 197,531 -0.37(-5.03%)
Apr 05, 2022 7.420 7.570 7.270 7.350 108,455 -0.07(-0.94%)
Apr 04, 2022 7.620 7.720 7.320 7.420 93,227 -0.22(-2.88%)
Apr 01, 2022 7.560 7.740 7.500 7.640 201,147 +0.05(+0.66%)
Mar 31, 2022 7.640 7.740 7.540 7.590 106,221 -0.04(-0.52%)
Mar 30, 2022 7.470 7.759 7.450 7.630 166,295 +0.04(+0.53%)
Mar 29, 2022 7.480 7.980 7.280 7.590 187,937 +0.23(+3.12%)
Mar 28, 2022 7.450 7.470 7.350 7.360 90,940 -0.07(-0.94%)
Mar 25, 2022 7.510 7.590 7.310 7.430 67,962 -0.18(-2.37%)
Mar 24, 2022 7.500 7.638 7.400 7.610 120,122 +0.16(+2.15%)
Mar 23, 2022 7.520 7.549 7.400 7.450 48,099 -0.05(-0.67%)
Mar 22, 2022 7.530 7.740 7.450 7.500 91,659 +0.00(+0.00%)
Mar 21, 2022 7.250 7.745 7.250 7.500 75,198 +0.01(+0.13%)
Mar 18, 2022 7.640 7.870 7.230 7.490 507,752 -0.05(-0.66%)
Mar 17, 2022 7.950 8.000 7.540 7.540 183,579 -0.35(-4.44%)
Mar 16, 2022 7.740 8.130 7.610 7.890 500,072 +0.16(+2.07%)
Mar 15, 2022 7.450 7.900 6.760 7.730 107,172 +0.17(+2.25%)
Mar 14, 2022 7.830 7.930 7.470 7.560 125,244 +0.01(+0.13%)
Mar 11, 2022 6.900 7.640 6.670 7.550 343,342 +0.92(+13.88%)
Mar 10, 2022 6.880 7.120 6.520 6.630 310,245 -0.25(-3.63%)
Mar 09, 2022 6.990 7.190 6.700 6.880 130,386 -0.08(-1.15%)
Mar 08, 2022 7.310 7.480 6.900 6.960 131,422 -0.32(-4.40%)
Mar 07, 2022 6.710 7.570 6.710 7.280 316,485 +0.68(+10.30%)
Mar 04, 2022 6.540 6.750 5.890 6.600 405,325 -0.04(-0.60%)
Mar 03, 2022 6.900 6.910 6.570 6.640 438,992 -0.26(-3.77%)
Mar 02, 2022 6.730 7.085 6.730 6.900 123,425 +0.11(+1.62%)
Mar 01, 2022 6.980 7.135 6.670 6.790 302,414 -0.28(-3.96%)
Feb 28, 2022 6.820 7.230 6.740 7.070 156,437 +0.11(+1.58%)
Feb 25, 2022 6.530 7.230 6.590 6.960 85,595 +0.46(+7.08%)
Feb 24, 2022 6.600 6.790 6.000 6.500 79,102 -0.31(-4.55%)
Feb 23, 2022 6.670 6.940 6.500 6.810 113,865 +0.13(+1.95%)
Feb 22, 2022 6.580 6.950 5.770 6.680 104,897 +0.00(+0.00%)
Feb 18, 2022 6.680 0 -0.26(-3.75%)
Feb 17, 2022 7.060 7.530 6.745 6.940 489,699 -0.19(-2.66%)
Feb 16, 2022 7.250 7.513 7.000 7.130 322,246 -0.13(-1.79%)
Feb 15, 2022 7.270 7.890 7.250 7.260 144,900 +0.02(+0.28%)
Feb 14, 2022 7.770 8.212 6.930 7.240 191,782 -0.59(-7.54%)
Feb 11, 2022 8.110 8.440 7.740 7.830 415,925 -0.48(-5.78%)
Feb 10, 2022 8.190 8.770 8.060 8.310 92,969 -0.28(-3.26%)
Feb 09, 2022 8.320 9.090 8.180 8.590 60,140 +0.24(+2.87%)
Feb 08, 2022 8.090 8.380 7.990 8.350 52,333 +0.11(+1.33%)
Feb 07, 2022 7.750 8.340 7.750 8.240 34,928 +0.42(+5.37%)
Feb 04, 2022 7.730 7.850 7.550 7.820 20,965 +0.07(+0.90%)
Feb 03, 2022 8.250 7.670 7.750 35,623 -0.50(-6.06%)
Feb 02, 2022 8.300 8.430 8.080 8.250 54,136 -0.08(-0.96%)
Feb 01, 2022 7.750 8.570 7.500 8.330 51,692 +0.63(+8.18%)
Jan 31, 2022 7.730 7.940 7.500 7.700 105,760 -0.03(-0.39%)
Jan 28, 2022 7.880 7.997 7.460 7.730 19,911 -0.02(-0.26%)
Jan 27, 2022 7.600 7.910 7.450 7.750 37,012 +0.10(+1.31%)
Jan 26, 2022 7.490 7.974 7.240 7.650 66,826 +0.16(+2.14%)
Jan 25, 2022 7.700 8.040 7.250 7.490 99,401 -0.40(-5.07%)
Jan 24, 2022 8.120 8.200 7.750 7.890 63,980 -0.38(-4.59%)
Jan 21, 2022 7.900 8.470 7.900 8.270 150,472 +0.07(+0.85%)
Jan 20, 2022 7.980 8.610 7.980 8.200 63,587 +0.21(+2.63%)
Jan 19, 2022 7.880 8.080 7.850 7.990 34,595 +0.20(+2.57%)
Jan 18, 2022 7.720 8.080 7.500 7.790 46,227 +0.30(+4.01%)
Jan 14, 2022 7.490 0 +0.06(+0.81%)
Jan 13, 2022 7.720 7.720 7.200 7.430 66,711 -0.12(-1.59%)
Jan 12, 2022 7.700 7.980 7.310 7.550 109,170 -0.08(-1.05%)
Jan 11, 2022 7.450 7.630 7.000 7.630 95,126 +0.27(+3.67%)
Jan 10, 2022 7.560 7.790 7.090 7.360 301,483 -0.14(-1.93%)
Jan 07, 2022 7.570 7.850 7.030 7.505 362,760 +0.54(+7.83%)
Jan 06, 2022 6.900 7.355 6.627 6.960 252,668 -0.27(-3.73%)
Jan 05, 2022 7.600 7.949 6.930 7.230 184,977 -0.37(-4.87%)
Jan 04, 2022 8.300 8.670 7.440 7.600 172,091 -0.68(-8.21%)
Jan 03, 2022 8.220 8.710 8.060 8.280 221,897 +0.07(+0.85%)
Dec 31, 2021 7.800 8.550 7.780 8.210 208,662 +0.41(+5.26%)
Dec 30, 2021 7.950 8.080 7.774 7.800 203,866 -0.16(-2.01%)
Dec 29, 2021 9.550 9.550 7.900 7.960 275,156 -1.60(-16.74%)
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.