Skip to main content

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

7.230 +0.290 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.400 7.550 7.340 7.500 166,841 +0.12(+1.63%)
Apr 27, 2023 7.470 7.470 7.290 7.380 82,378 +0.01(+0.14%)
Apr 26, 2023 7.350 7.420 7.200 7.370 156,315 +0.10(+1.38%)
Apr 25, 2023 7.570 7.570 7.120 7.270 102,547 -0.35(-4.59%)
Apr 24, 2023 7.690 7.750 7.510 7.620 141,130 -0.13(-1.68%)
Apr 21, 2023 7.640 7.790 7.550 7.750 169,561 +0.10(+1.31%)
Apr 20, 2023 7.550 7.700 7.480 7.650 230,365 +0.07(+0.92%)
Apr 19, 2023 7.540 7.615 7.510 7.580 138,563 +0.00(+0.00%)
Apr 18, 2023 7.710 7.710 7.550 7.580 236,979 -0.10(-1.30%)
Apr 17, 2023 7.790 7.900 7.650 7.680 168,356 -0.07(-0.90%)
Apr 14, 2023 7.730 7.880 7.100 7.750 259,272 +0.01(+0.13%)
Apr 13, 2023 7.710 7.840 7.700 7.740 115,394 +0.05(+0.65%)
Apr 12, 2023 7.730 7.780 7.430 7.690 169,175 +0.02(+0.26%)
Apr 11, 2023 7.520 7.730 7.490 7.670 228,564 +0.16(+2.13%)
Apr 10, 2023 7.340 7.550 7.340 7.510 266,103 +0.11(+1.49%)
Apr 06, 2023 7.300 7.433 7.280 7.400 359,060 +0.07(+0.95%)
Apr 05, 2023 7.330 7.390 7.060 7.330 184,664 -0.01(-0.14%)
Apr 04, 2023 7.250 7.390 7.240 7.340 238,361 +0.10(+1.38%)
Apr 03, 2023 7.290 7.310 7.140 7.240 237,383 -0.12(-1.63%)
Mar 31, 2023 7.290 7.430 7.225 7.360 408,855 +0.06(+0.82%)
Mar 30, 2023 7.190 7.320 7.150 7.300 106,931 +0.11(+1.53%)
Mar 29, 2023 7.010 7.280 6.840 7.190 189,416 +0.26(+3.75%)
Mar 28, 2023 7.250 7.470 6.900 6.930 105,273 -0.41(-5.59%)
Mar 27, 2023 7.380 7.500 7.204 7.340 80,598 -0.04(-0.54%)
Mar 24, 2023 7.490 7.500 7.290 7.380 104,706 -0.13(-1.73%)
Mar 23, 2023 7.270 7.535 7.270 7.510 336,536 +0.22(+3.02%)
Mar 22, 2023 7.250 7.530 7.250 7.290 776,229 +0.06(+0.83%)
Mar 21, 2023 7.170 7.400 7.015 7.230 312,895 +0.18(+2.55%)
Mar 20, 2023 7.020 7.100 6.870 7.050 394,013 +0.02(+0.28%)
Mar 17, 2023 6.880 7.090 6.820 7.030 130,309 +0.11(+1.59%)
Mar 16, 2023 6.740 6.970 6.660 6.920 80,924 +0.12(+1.76%)
Mar 15, 2023 6.760 6.850 6.665 6.800 123,294 -0.01(-0.15%)
Mar 14, 2023 6.790 6.870 6.705 6.810 97,269 +0.01(+0.15%)
Mar 13, 2023 6.750 6.940 6.710 6.800 180,140 -0.05(-0.73%)
Mar 10, 2023 7.040 7.090 6.660 6.850 289,584 -0.20(-2.84%)
Mar 09, 2023 6.980 7.080 6.890 7.050 119,382 +0.05(+0.71%)
Mar 08, 2023 6.940 7.010 6.890 7.000 231,435 +0.06(+0.86%)
Mar 07, 2023 6.600 7.000 6.400 6.940 360,103 +0.31(+4.68%)
Mar 06, 2023 6.720 6.800 6.300 6.630 351,895 -0.11(-1.63%)
Mar 03, 2023 6.650 6.880 6.430 6.740 327,913 +0.31(+4.82%)
Mar 02, 2023 6.400 6.610 5.766 6.430 494,553 -0.36(-5.30%)
Mar 01, 2023 6.810 6.970 6.750 6.790 192,342 -0.12(-1.74%)
Feb 28, 2023 6.850 6.970 6.820 6.910 287,633 +0.07(+1.02%)
Feb 27, 2023 6.810 7.100 6.710 6.840 190,552 +0.02(+0.29%)
Feb 24, 2023 6.860 6.930 6.740 6.820 151,133 -0.10(-1.45%)
Feb 23, 2023 7.050 7.130 6.810 6.920 69,911 -0.07(-1.00%)
Feb 22, 2023 7.020 7.060 6.820 6.990 133,843 +0.03(+0.43%)
Feb 21, 2023 6.860 7.020 6.600 6.960 161,880 +0.10(+1.46%)
Feb 17, 2023 6.650 6.860 6.600 6.860 68,387 +0.18(+2.69%)
Feb 16, 2023 6.800 6.860 6.600 6.680 90,984 -0.19(-2.77%)
Feb 15, 2023 6.700 6.900 6.520 6.870 129,987 +0.13(+1.93%)
Feb 14, 2023 6.810 6.910 6.550 6.740 129,875 -0.07(-1.03%)
Feb 13, 2023 6.610 6.845 6.520 6.810 183,360 +0.22(+3.34%)
Feb 10, 2023 6.280 6.660 6.280 6.590 950,458 +0.30(+4.85%)
Feb 09, 2023 6.010 6.310 6.010 6.285 282,545 +0.21(+3.37%)
Feb 08, 2023 6.120 6.165 6.000 6.080 106,148 -0.06(-0.98%)
Feb 07, 2023 6.160 6.250 6.100 6.140 65,097 -0.04(-0.65%)
Feb 06, 2023 6.120 6.450 6.120 6.180 104,139 -0.05(-0.80%)
Feb 03, 2023 6.240 6.350 6.100 6.230 120,729 -0.03(-0.48%)
Feb 02, 2023 6.290 6.490 6.120 6.260 429,765 +0.04(+0.64%)
Feb 01, 2023 6.300 6.420 6.120 6.220 165,902 -0.14(-2.20%)
Jan 31, 2023 6.470 6.540 6.310 6.360 122,960 -0.04(-0.63%)
Jan 30, 2023 6.350 6.590 6.240 6.400 128,445 -0.03(-0.47%)
Jan 27, 2023 5.980 6.550 5.920 6.430 222,176 +0.42(+6.99%)
Jan 26, 2023 6.060 6.200 5.860 6.010 75,363 -0.03(-0.50%)
Jan 25, 2023 5.960 6.150 5.920 6.040 91,838 +0.04(+0.67%)
Jan 24, 2023 6.170 6.170 5.920 6.000 195,271 +0.00(+0.00%)
Jan 23, 2023 5.820 6.010 5.760 6.000 352,339 +0.19(+3.27%)
Jan 20, 2023 5.750 5.840 5.410 5.810 142,399 +0.08(+1.40%)
Jan 19, 2023 5.490 5.760 5.470 5.730 278,704 +0.26(+4.75%)
Jan 18, 2023 5.290 5.525 5.226 5.470 399,138 +0.18(+3.40%)
Jan 17, 2023 5.000 5.305 4.950 5.290 517,890 +0.26(+5.17%)
Jan 13, 2023 4.980 5.070 4.850 5.030 642,922 +0.03(+0.60%)
Jan 12, 2023 4.990 5.080 4.950 5.000 338,885 +0.04(+0.81%)
Jan 11, 2023 4.970 5.000 4.860 4.960 63,777 -0.04(-0.80%)
Jan 10, 2023 4.870 5.030 4.810 5.000 107,060 +0.15(+3.09%)
Jan 09, 2023 5.000 5.000 4.800 4.850 147,620 -0.05(-1.02%)
Jan 06, 2023 4.960 4.990 4.760 4.900 36,944 -0.04(-0.81%)
Jan 05, 2023 4.790 4.940 4.750 4.940 33,169 +0.14(+2.92%)
Jan 04, 2023 4.770 4.890 4.730 4.800 27,962 +0.09(+1.91%)
Jan 03, 2023 4.940 4.940 4.510 4.710 41,346 -0.20(-4.07%)
Dec 30, 2022 4.750 4.910 4.630 4.910 35,853 +0.12(+2.51%)
Dec 29, 2022 4.650 4.790 4.541 4.790 54,178 +0.18(+3.90%)
Dec 28, 2022 4.580 4.704 4.500 4.610 106,867 +0.02(+0.44%)
Dec 27, 2022 4.800 4.860 4.580 4.590 48,270 -0.28(-5.75%)
Dec 23, 2022 4.650 4.900 4.650 4.870 42,497 +0.24(+5.18%)
Dec 22, 2022 4.450 4.705 4.450 4.630 50,269 +0.18(+4.04%)
Dec 21, 2022 4.790 4.860 4.420 4.450 77,521 -0.34(-7.10%)
Dec 20, 2022 4.780 4.870 4.780 4.790 29,469 -0.02(-0.42%)
Dec 19, 2022 5.000 5.050 4.660 4.810 71,458 -0.18(-3.61%)
Dec 16, 2022 4.990 5.030 4.800 4.990 196,410 +0.01(+0.20%)
Dec 15, 2022 4.930 5.005 4.909 4.980 119,366 +0.00(+0.00%)
Dec 14, 2022 4.990 5.040 4.800 4.980 305,045 +0.12(+2.47%)
Dec 13, 2022 4.880 5.020 4.830 4.860 124,310 +0.01(+0.21%)
Dec 12, 2022 4.400 4.970 4.360 4.850 94,124 +0.50(+11.49%)
Dec 09, 2022 4.400 4.490 4.260 4.350 92,865 -0.06(-1.36%)
Dec 08, 2022 4.410 4.510 4.300 4.410 86,953 +0.02(+0.46%)
Dec 07, 2022 4.480 4.500 4.360 4.390 86,877 -0.13(-2.88%)
Dec 06, 2022 4.820 4.840 4.400 4.520 156,534 -0.27(-5.64%)
Dec 05, 2022 4.950 5.040 4.720 4.790 90,861 -0.21(-4.20%)
Dec 02, 2022 5.000 5.040 4.960 5.000 36,150 -0.01(-0.20%)
Dec 01, 2022 5.100 5.100 4.980 5.010 62,558 +0.00(+0.00%)
Nov 30, 2022 5.000 5.060 4.950 5.010 38,201 +0.04(+0.80%)
Nov 29, 2022 5.080 5.225 4.950 4.970 55,495 -0.14(-2.74%)
Nov 28, 2022 4.890 5.130 4.890 5.110 96,759 +0.21(+4.29%)
Nov 25, 2022 4.920 5.113 4.900 4.900 27,630 -0.09(-1.80%)
Nov 23, 2022 5.040 5.230 4.850 4.990 65,226 -0.01(-0.20%)
Nov 22, 2022 5.130 5.130 4.940 5.000 64,762 -0.04(-0.79%)
Nov 21, 2022 5.000 5.270 4.815 5.040 357,312 +0.19(+3.92%)
Nov 18, 2022 4.960 5.020 4.710 4.850 361,424 -0.05(-1.02%)
Nov 17, 2022 4.850 4.950 4.720 4.900 96,336 -0.05(-1.01%)
Nov 16, 2022 4.850 5.060 4.760 4.950 122,427 +0.00(+0.00%)
Nov 15, 2022 5.040 5.170 4.800 4.950 86,602 -0.05(-1.00%)
Nov 14, 2022 4.970 5.130 4.800 5.000 114,055 -0.02(-0.40%)
Nov 11, 2022 4.960 5.190 4.860 5.020 493,505 +0.00(+0.00%)
Nov 10, 2022 5.000 5.163 4.910 5.020 76,152 +0.19(+3.93%)
Nov 09, 2022 4.940 4.978 4.710 4.830 85,563 -0.18(-3.59%)
Nov 08, 2022 5.050 5.165 4.970 5.010 62,643 -0.10(-1.86%)
Nov 07, 2022 5.090 5.160 4.980 5.105 77,767 +0.01(+0.10%)
Nov 04, 2022 5.270 5.270 4.860 5.100 61,835 -0.11(-2.11%)
Nov 03, 2022 5.060 5.240 4.940 5.210 194,996 +0.39(+8.09%)
Nov 02, 2022 5.150 5.290 4.820 4.820 74,472 -0.43(-8.19%)
Nov 01, 2022 5.520 5.520 4.920 5.250 101,224 -0.09(-1.69%)
Oct 31, 2022 5.200 5.379 5.085 5.340 62,060 +0.13(+2.50%)
Oct 28, 2022 5.660 5.720 4.990 5.210 85,902 -0.36(-6.46%)
Oct 27, 2022 5.620 5.650 5.530 5.570 68,835 -0.03(-0.54%)
Oct 26, 2022 5.670 5.750 5.600 5.600 86,712 -0.05(-0.88%)
Oct 25, 2022 5.350 5.690 5.320 5.650 42,143 +0.34(+6.40%)
Oct 24, 2022 5.340 5.340 5.220 5.310 23,793 +0.04(+0.76%)
Oct 21, 2022 5.290 5.440 5.120 5.270 71,892 +0.03(+0.57%)
Oct 20, 2022 5.260 5.290 5.130 5.240 35,231 +0.05(+0.96%)
Oct 19, 2022 5.050 5.240 4.937 5.190 25,477 +0.05(+0.97%)
Oct 18, 2022 5.080 5.240 4.990 5.140 51,787 +0.12(+2.39%)
Oct 17, 2022 5.200 5.410 4.560 5.020 64,345 -0.18(-3.46%)
Oct 14, 2022 5.400 5.480 5.140 5.200 44,455 -0.10(-1.89%)
Oct 13, 2022 5.270 5.490 5.220 5.300 47,452 -0.04(-0.75%)
Oct 12, 2022 5.340 5.350 5.250 5.340 38,227 +0.00(+0.00%)
Oct 11, 2022 5.420 5.450 5.260 5.340 70,677 +0.08(+1.52%)
Oct 10, 2022 4.910 5.280 4.800 5.260 197,583 +0.31(+6.26%)
Oct 07, 2022 5.100 5.100 4.870 4.950 39,217 -0.17(-3.32%)
Oct 06, 2022 5.240 5.270 4.990 5.120 26,674 -0.19(-3.58%)
Oct 05, 2022 5.050 5.590 5.020 5.310 67,087 +0.18(+3.51%)
Oct 04, 2022 5.130 5.260 5.040 5.130 78,346 +0.14(+2.81%)
Oct 03, 2022 5.050 5.140 4.780 4.990 52,797 -0.02(-0.40%)
Sep 30, 2022 4.970 5.140 4.920 5.010 54,420 +0.16(+3.30%)
Sep 29, 2022 4.830 4.990 4.730 4.850 45,708 -0.06(-1.22%)
Sep 28, 2022 4.810 4.970 4.810 4.910 52,885 +0.10(+2.08%)
Sep 27, 2022 4.870 5.020 4.760 4.810 84,832 +0.01(+0.21%)
Sep 26, 2022 4.840 4.980 4.740 4.800 54,468 -0.04(-0.83%)
Sep 23, 2022 4.780 4.860 4.725 4.840 81,804 -0.02(-0.41%)
Sep 22, 2022 5.100 5.100 4.770 4.860 67,278 -0.24(-4.71%)
Sep 21, 2022 5.040 5.320 4.880 5.100 190,666 +0.13(+2.62%)
Sep 20, 2022 5.080 5.090 4.960 4.970 57,477 -0.15(-2.93%)
Sep 19, 2022 5.010 5.165 4.960 5.120 65,492 +0.13(+2.61%)
Sep 16, 2022 5.010 5.080 4.900 4.990 380,368 -0.11(-2.16%)
Sep 15, 2022 5.330 5.430 5.100 5.100 88,503 -0.27(-5.03%)
Sep 14, 2022 5.490 5.570 5.310 5.370 89,473 -0.12(-2.19%)
Sep 13, 2022 5.850 5.900 5.470 5.490 100,536 -0.48(-8.04%)
Sep 12, 2022 5.780 6.005 5.715 5.970 85,621 +0.20(+3.47%)
Sep 09, 2022 5.690 5.855 5.622 5.770 61,009 +0.14(+2.49%)
Sep 08, 2022 5.300 5.670 5.090 5.630 73,726 +0.35(+6.63%)
Sep 07, 2022 5.500 5.660 5.180 5.280 111,621 -0.14(-2.58%)
Sep 06, 2022 6.050 6.050 5.330 5.420 92,988 -0.54(-9.06%)
Sep 02, 2022 5.940 6.150 5.790 5.960 83,730 +0.11(+1.88%)
Sep 01, 2022 5.750 6.024 5.668 5.850 127,856 +0.07(+1.21%)
Aug 31, 2022 6.120 6.120 5.740 5.780 105,466 -0.22(-3.67%)
Aug 30, 2022 6.100 6.160 5.873 6.000 239,608 +0.05(+0.84%)
Aug 29, 2022 5.850 6.090 5.830 5.950 162,946 -0.01(-0.17%)
Aug 26, 2022 6.070 6.190 5.890 5.960 67,069 -0.04(-0.67%)
Aug 25, 2022 5.820 6.030 5.500 6.000 572,906 +0.24(+4.17%)
Aug 24, 2022 5.730 5.890 5.620 5.760 46,121 -0.03(-0.52%)
Aug 23, 2022 5.790 5.885 5.740 5.790 88,559 -0.01(-0.17%)
Aug 22, 2022 5.810 6.000 5.750 5.800 184,937 -0.03(-0.51%)
Aug 19, 2022 6.210 6.295 5.810 5.830 108,374 -0.47(-7.46%)
Aug 18, 2022 6.330 6.390 6.260 6.300 156,928 -0.02(-0.32%)
Aug 17, 2022 6.710 6.714 6.258 6.320 126,111 -0.41(-6.09%)
Aug 16, 2022 6.870 7.180 6.650 6.730 304,237 -0.18(-2.60%)
Aug 15, 2022 7.040 7.100 6.800 6.910 100,283 -0.04(-0.58%)
Aug 12, 2022 6.380 7.160 6.130 6.950 142,257 +0.53(+8.26%)
Aug 11, 2022 7.030 7.410 6.300 6.420 825,175 -0.63(-8.94%)
Aug 10, 2022 6.800 7.220 6.800 7.050 167,347 +0.33(+4.91%)
Aug 09, 2022 6.670 6.880 6.550 6.720 64,883 +0.11(+1.66%)
Aug 08, 2022 6.740 6.740 6.200 6.610 118,157 -0.01(-0.15%)
Aug 05, 2022 6.210 6.700 6.080 6.620 204,265 +0.52(+8.52%)
Aug 04, 2022 5.910 6.405 5.910 6.100 74,392 -0.03(-0.49%)
Aug 03, 2022 6.170 6.320 5.780 6.130 67,517 +0.04(+0.66%)
Aug 02, 2022 5.890 6.360 5.890 6.090 43,707 +0.16(+2.70%)
Aug 01, 2022 5.420 5.970 5.279 5.930 52,398 +0.47(+8.61%)
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.