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 )

6.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2022 5.450 5.500 5.340 5.460 20,955 +0.07(+1.30%)
Jul 28, 2022 5.300 5.600 5.180 5.390 49,084 +0.14(+2.67%)
Jul 27, 2022 5.110 5.300 4.900 5.250 38,827 +0.16(+3.14%)
Jul 26, 2022 5.350 5.350 5.080 5.090 21,523 -0.29(-5.39%)
Jul 25, 2022 5.160 5.520 5.160 5.380 31,841 +0.17(+3.26%)
Jul 22, 2022 5.250 5.570 5.111 5.210 31,759 -0.13(-2.43%)
Jul 21, 2022 5.390 5.560 5.245 5.340 21,380 -0.11(-2.02%)
Jul 20, 2022 5.440 5.800 5.350 5.450 154,548 +0.08(+1.49%)
Jul 19, 2022 5.250 5.420 5.220 5.370 58,087 +0.28(+5.50%)
Jul 18, 2022 5.130 5.335 5.030 5.090 35,440 -0.01(-0.20%)
Jul 15, 2022 5.250 5.250 4.930 5.100 73,347 -0.07(-1.35%)
Jul 14, 2022 5.130 5.270 4.830 5.170 83,768 -0.05(-0.96%)
Jul 13, 2022 5.570 5.570 5.200 5.220 27,069 -0.35(-6.28%)
Jul 12, 2022 5.840 5.840 5.550 5.570 26,694 -0.16(-2.79%)
Jul 11, 2022 5.570 6.080 5.570 5.730 105,025 +0.12(+2.14%)
Jul 08, 2022 5.503 5.710 5.461 5.610 64,742 +0.09(+1.63%)
Jul 07, 2022 5.210 5.600 5.200 5.520 64,084 +0.30(+5.75%)
Jul 06, 2022 5.650 5.760 5.185 5.220 87,156 -0.37(-6.62%)
Jul 05, 2022 5.490 5.670 5.320 5.590 56,679 +0.13(+2.38%)
Jul 01, 2022 5.520 5.520 5.180 5.460 44,425 +0.26(+5.00%)
Jun 30, 2022 5.330 5.390 5.150 5.200 45,066 -0.08(-1.52%)
Jun 29, 2022 5.670 5.670 5.200 5.280 60,600 -0.32(-5.71%)
Jun 28, 2022 5.890 6.308 5.580 5.600 40,430 -0.29(-4.92%)
Jun 27, 2022 5.790 6.080 5.770 5.890 58,350 +0.11(+1.90%)
Jun 24, 2022 5.510 5.970 5.410 5.780 909,434 +0.30(+5.47%)
Jun 23, 2022 5.320 5.510 5.040 5.480 91,513 +0.11(+2.05%)
Jun 22, 2022 5.350 5.550 5.160 5.370 87,279 -0.09(-1.65%)
Jun 21, 2022 5.320 5.610 5.200 5.460 115,567 +0.15(+2.82%)
Jun 17, 2022 5.240 5.425 4.720 5.310 233,765 +0.10(+1.92%)
Jun 16, 2022 5.250 5.505 5.060 5.210 64,667 -0.09(-1.70%)
Jun 15, 2022 5.490 5.520 5.170 5.300 120,449 -0.12(-2.21%)
Jun 14, 2022 5.810 5.830 5.400 5.420 85,393 -0.46(-7.82%)
Jun 13, 2022 5.810 5.960 5.510 5.880 126,103 -0.16(-2.65%)
Jun 10, 2022 6.400 6.400 6.000 6.040 66,571 -0.41(-6.36%)
Jun 09, 2022 6.590 6.590 6.310 6.450 122,757 -0.03(-0.46%)
Jun 08, 2022 6.520 6.800 6.150 6.480 102,930 -0.13(-1.97%)
Jun 07, 2022 6.530 6.735 6.175 6.610 126,808 -0.03(-0.45%)
Jun 06, 2022 7.690 7.740 6.585 6.640 104,724 -0.89(-11.82%)
Jun 03, 2022 7.600 7.620 7.340 7.530 69,006 -0.07(-0.92%)
Jun 02, 2022 7.580 7.730 7.500 7.600 69,131 -0.03(-0.39%)
Jun 01, 2022 7.620 7.936 7.600 7.630 67,851 +0.02(+0.26%)
May 31, 2022 7.670 7.690 7.500 7.610 66,963 +0.01(+0.13%)
May 27, 2022 7.520 7.670 7.520 7.600 123,246 +0.06(+0.80%)
May 26, 2022 7.490 7.700 7.490 7.540 75,165 +0.01(+0.13%)
May 25, 2022 7.250 7.580 7.250 7.530 57,611 +0.21(+2.87%)
May 24, 2022 7.370 7.400 7.260 7.320 78,316 -0.13(-1.74%)
May 23, 2022 7.670 7.685 7.410 7.450 47,941 -0.07(-0.93%)
May 20, 2022 7.530 7.750 7.420 7.520 65,482 +0.05(+0.67%)
May 19, 2022 6.940 7.705 6.250 7.470 213,679 +0.45(+6.41%)
May 18, 2022 6.850 7.020 6.810 7.020 99,073 +0.07(+1.01%)
May 17, 2022 6.770 6.980 6.620 6.950 94,852 +0.50(+7.75%)
May 16, 2022 6.640 6.640 6.375 6.450 94,676 -0.02(-0.31%)
May 13, 2022 6.140 6.530 6.070 6.470 122,032 +0.44(+7.30%)
May 12, 2022 6.270 6.290 5.850 6.030 167,014 -0.17(-2.74%)
May 11, 2022 6.720 6.730 6.190 6.200 223,083 -0.50(-7.46%)
May 10, 2022 7.870 7.940 6.620 6.700 374,418 -0.57(-7.84%)
May 09, 2022 7.600 7.680 7.210 7.270 318,961 -0.44(-5.71%)
May 06, 2022 7.290 7.790 7.260 7.710 89,408 +0.39(+5.33%)
May 05, 2022 7.470 7.470 7.250 7.320 91,390 -0.16(-2.14%)
May 04, 2022 7.560 7.840 7.350 7.480 140,267 +0.03(+0.40%)
May 03, 2022 7.610 7.650 7.410 7.450 94,708 -0.09(-1.19%)
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.