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 )

6.885 +0.195 (+2.91%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 26, 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 (%)
May 08, 2023 7.420 7.420 7.110 7.230 123,924 -0.20(-2.69%)
May 05, 2023 7.060 7.470 6.960 7.430 242,015 +0.43(+6.14%)
May 04, 2023 7.020 7.250 6.520 7.000 377,470 -0.38(-5.15%)
May 03, 2023 7.370 7.515 7.150 7.380 246,264 +0.02(+0.27%)
May 02, 2023 7.370 7.410 7.290 7.360 124,877 -0.01(-0.14%)
May 01, 2023 7.450 7.540 7.340 7.370 156,506 -0.13(-1.73%)
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%)
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.