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 )

6.600 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 6.400 6.500 6.310 6.450 72,458 +0.07(+1.10%)
Sep 28, 2023 6.250 6.490 6.250 6.380 51,131 +0.12(+1.92%)
Sep 27, 2023 6.460 6.540 6.220 6.260 59,334 -0.18(-2.80%)
Sep 26, 2023 6.510 6.570 6.440 6.440 67,642 -0.10(-1.53%)
Sep 25, 2023 6.450 6.560 6.505 6.540 53,529 +0.07(+1.08%)
Sep 22, 2023 6.760 6.790 6.460 6.470 73,542 -0.21(-3.14%)
Sep 21, 2023 6.660 6.740 6.560 6.680 127,349 -0.02(-0.30%)
Sep 20, 2023 6.700 6.770 6.630 6.700 98,255 +0.01(+0.15%)
Sep 19, 2023 6.620 6.750 6.610 6.690 64,543 +0.07(+1.06%)
Sep 18, 2023 6.610 6.680 6.540 6.620 112,404 +0.00(+0.00%)
Sep 15, 2023 6.490 6.650 6.390 6.620 544,973 +0.13(+2.00%)
Sep 14, 2023 6.320 6.550 6.320 6.490 148,833 +0.18(+2.85%)
Sep 13, 2023 6.320 6.330 6.180 6.310 219,322 -0.01(-0.16%)
Sep 12, 2023 6.190 6.430 6.190 6.320 45,550 +0.11(+1.77%)
Sep 11, 2023 6.160 6.210 6.110 6.210 86,960 +0.07(+1.14%)
Sep 08, 2023 6.180 6.210 6.130 6.140 93,558 -0.04(-0.65%)
Sep 07, 2023 6.160 6.320 6.150 6.180 103,001 -0.01(-0.16%)
Sep 06, 2023 6.290 6.370 6.160 6.190 92,219 -0.15(-2.37%)
Sep 05, 2023 6.390 6.425 6.270 6.340 170,019 -0.08(-1.25%)
Sep 01, 2023 6.260 6.450 6.260 6.420 113,311 +0.14(+2.23%)
Aug 31, 2023 6.260 6.315 6.190 6.280 100,807 +0.01(+0.16%)
Aug 30, 2023 6.350 6.410 6.250 6.270 241,140 -0.11(-1.72%)
Aug 29, 2023 6.240 6.480 6.210 6.380 84,801 +0.14(+2.24%)
Aug 28, 2023 6.240 6.305 6.170 6.240 126,959 +0.00(+0.00%)
Aug 25, 2023 6.270 6.320 6.170 6.240 115,450 -0.02(-0.32%)
Aug 24, 2023 6.270 6.380 6.180 6.260 136,152 -0.03(-0.48%)
Aug 23, 2023 6.380 6.380 6.060 6.290 358,627 -0.11(-1.72%)
Aug 22, 2023 6.620 6.620 6.300 6.400 327,338 -0.10(-1.54%)
Aug 21, 2023 6.490 6.520 6.470 6.500 122,796 -0.01(-0.15%)
Aug 18, 2023 6.520 6.590 6.450 6.510 152,747 -0.01(-0.15%)
Aug 17, 2023 6.520 6.620 6.490 6.520 420,800 +0.02(+0.31%)
Aug 16, 2023 6.600 6.680 6.415 6.500 351,076 -0.19(-2.84%)
Aug 15, 2023 6.420 6.765 6.100 6.690 514,386 -0.02(-0.30%)
Aug 14, 2023 6.860 6.950 6.500 6.710 332,854 -0.08(-1.18%)
Aug 11, 2023 6.870 6.875 6.735 6.790 98,048 -0.04(-0.59%)
Aug 10, 2023 6.960 7.050 6.800 6.830 86,214 -0.07(-1.01%)
Aug 09, 2023 7.090 7.125 6.860 6.900 119,206 -0.17(-2.40%)
Aug 08, 2023 6.760 7.240 6.750 7.070 274,857 +0.24(+3.51%)
Aug 07, 2023 6.930 6.950 6.830 6.830 164,399 -0.13(-1.87%)
Aug 04, 2023 7.040 7.040 6.890 6.960 74,498 -0.06(-0.85%)
Aug 03, 2023 7.150 7.150 6.990 7.020 120,718 -0.15(-2.09%)
Aug 02, 2023 7.290 7.300 7.120 7.170 49,623 -0.15(-2.05%)
Aug 01, 2023 7.380 7.415 7.295 7.320 98,843 -0.10(-1.35%)
Jul 31, 2023 7.360 7.450 7.320 7.420 85,786 +0.03(+0.41%)
Jul 28, 2023 7.260 7.420 7.260 7.390 107,792 +0.13(+1.79%)
Jul 27, 2023 7.210 7.320 7.190 7.260 75,749 +0.06(+0.83%)
Jul 26, 2023 7.200 7.280 7.135 7.200 120,660 -0.01(-0.14%)
Jul 25, 2023 7.210 7.330 7.195 7.210 47,079 -0.01(-0.14%)
Jul 24, 2023 7.250 7.380 7.190 7.220 93,913 -0.03(-0.41%)
Jul 21, 2023 7.210 7.295 7.175 7.250 168,317 +0.06(+0.83%)
Jul 20, 2023 7.180 7.426 7.180 7.190 126,888 +0.01(+0.14%)
Jul 19, 2023 7.130 7.210 7.060 7.180 122,395 +0.02(+0.28%)
Jul 18, 2023 7.030 7.230 7.030 7.160 209,466 +0.13(+1.85%)
Jul 17, 2023 6.890 7.040 6.890 7.030 100,856 +0.15(+2.18%)
Jul 14, 2023 6.940 6.970 6.760 6.880 226,626 -0.06(-0.86%)
Jul 13, 2023 6.920 6.950 6.860 6.940 78,360 +0.04(+0.58%)
Jul 12, 2023 7.000 7.000 6.860 6.900 124,321 -0.06(-0.86%)
Jul 11, 2023 6.970 7.020 6.940 6.960 71,287 -0.04(-0.57%)
Jul 10, 2023 6.970 7.070 6.940 7.000 118,600 +0.04(+0.57%)
Jul 07, 2023 6.950 7.020 6.888 6.960 219,318 +0.01(+0.14%)
Jul 06, 2023 6.770 6.990 6.750 6.950 143,379 +0.13(+1.91%)
Jul 05, 2023 6.980 6.980 6.790 6.820 103,520 -0.17(-2.43%)
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.