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 )

6.630 +0.130 (+2.00%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jun 30, 2022 5.089 5.146 4.917 4.965 47,201 -0.08(-1.52%)
Jun 29, 2022 5.413 5.413 4.965 5.041 63,472 -0.31(-5.71%)
Jun 28, 2022 5.623 6.022 5.328 5.347 42,346 -0.28(-4.92%)
Jun 27, 2022 5.528 5.805 5.509 5.623 61,115 +0.11(+1.90%)
Jun 24, 2022 5.261 5.700 5.165 5.518 952,535 +0.29(+5.47%)
Jun 23, 2022 5.079 5.261 4.812 5.232 95,850 +0.11(+2.05%)
Jun 22, 2022 5.108 5.299 4.927 5.127 91,415 -0.09(-1.65%)
Jun 21, 2022 5.079 5.356 4.965 5.213 121,044 +0.14(+2.82%)
Jun 17, 2022 5.003 5.180 4.506 5.070 244,843 +0.10(+1.92%)
Jun 16, 2022 5.012 5.256 4.831 4.974 67,731 -0.09(-1.70%)
Jun 15, 2022 5.242 5.270 4.936 5.060 126,157 -0.11(-2.21%)
Jun 14, 2022 5.547 5.566 5.156 5.175 89,440 -0.44(-7.82%)
Jun 13, 2022 5.547 5.690 5.261 5.614 132,079 -0.15(-2.65%)
Jun 10, 2022 6.110 6.110 5.729 5.767 69,726 -0.39(-6.36%)
Jun 09, 2022 6.292 6.292 6.024 6.158 128,574 -0.03(-0.46%)
Jun 08, 2022 6.225 6.492 5.872 6.187 107,808 -0.12(-1.97%)
Jun 07, 2022 6.235 6.430 5.896 6.311 132,817 -0.03(-0.45%)
Jun 06, 2022 7.342 7.390 6.287 6.340 109,687 -0.85(-11.82%)
Jun 03, 2022 7.256 7.275 7.008 7.189 72,276 -0.07(-0.92%)
Jun 02, 2022 7.237 7.380 7.161 7.256 72,407 -0.03(-0.39%)
Jun 01, 2022 7.275 7.577 7.256 7.285 71,066 +0.02(+0.26%)
May 31, 2022 7.323 7.342 7.161 7.266 70,136 +0.01(+0.13%)
May 27, 2022 7.180 7.323 7.180 7.256 129,087 +0.06(+0.80%)
May 26, 2022 7.151 7.352 7.151 7.199 78,727 +0.01(+0.13%)
May 25, 2022 6.922 7.237 6.922 7.189 60,341 +0.20(+2.87%)
May 24, 2022 7.037 7.065 6.931 6.989 82,027 -0.12(-1.74%)
May 23, 2022 7.323 7.337 7.075 7.113 50,213 -0.07(-0.93%)
May 20, 2022 7.189 7.399 7.084 7.180 68,585 +0.05(+0.67%)
May 19, 2022 6.626 7.356 5.967 7.132 223,805 +0.43(+6.41%)
May 18, 2022 6.540 6.702 6.502 6.702 103,768 +0.07(+1.01%)
May 17, 2022 6.464 6.664 6.320 6.636 99,347 +0.48(+7.75%)
May 16, 2022 6.340 6.340 6.087 6.158 99,163 -0.02(-0.31%)
May 13, 2022 5.862 6.235 5.795 6.177 127,815 +0.42(+7.30%)
May 12, 2022 5.986 6.005 5.585 5.757 174,929 -0.16(-2.74%)
May 11, 2022 6.416 6.425 5.910 5.919 233,655 -0.48(-7.46%)
May 10, 2022 7.514 7.581 6.320 6.397 392,162 -0.54(-7.84%)
May 09, 2022 7.256 7.332 6.884 6.941 334,077 -0.42(-5.71%)
May 06, 2022 6.960 7.438 6.931 7.361 93,645 +0.37(+5.33%)
May 05, 2022 7.132 7.132 6.922 6.989 95,721 -0.15(-2.14%)
May 04, 2022 7.218 7.485 7.017 7.142 146,914 +0.03(+0.40%)
May 03, 2022 7.266 7.304 7.075 7.113 99,196 -0.09(-1.19%)
May 02, 2022 7.352 7.447 7.065 7.199 101,690 -0.16(-2.20%)
Apr 29, 2022 6.960 7.571 6.960 7.361 381,875 +0.36(+5.18%)
Apr 28, 2022 6.970 7.037 6.349 6.998 36,828 +0.05(+0.69%)
Apr 27, 2022 6.998 7.132 6.912 6.951 53,249 +0.10(+1.39%)
Apr 26, 2022 6.989 7.017 6.702 6.855 169,512 -0.10(-1.37%)
Apr 25, 2022 7.017 7.084 6.788 6.951 128,839 -0.13(-1.89%)
Apr 22, 2022 7.256 7.323 7.065 7.084 77,803 -0.12(-1.72%)
Apr 21, 2022 7.352 7.447 7.199 7.208 117,760 -0.20(-2.71%)
Apr 20, 2022 7.543 7.543 7.352 7.409 99,623 -0.05(-0.64%)
Apr 19, 2022 7.342 7.466 7.180 7.457 187,905 +0.12(+1.69%)
Apr 18, 2022 6.979 7.418 6.874 7.332 132,274 +0.47(+6.82%)
Apr 14, 2022 6.779 6.903 6.702 6.865 54,225 +0.10(+1.41%)
Apr 13, 2022 6.559 6.860 6.559 6.769 516,997 +0.22(+3.35%)
Apr 12, 2022 6.893 6.893 6.511 6.550 181,569 +0.34(+5.54%)
Apr 11, 2022 6.406 6.406 6.082 6.206 66,598 -0.17(-2.69%)
Apr 08, 2022 6.645 6.741 6.263 6.378 75,466 -0.29(-4.30%)
Apr 07, 2022 6.655 6.741 6.464 6.664 128,385 +0.00(+0.00%)
Apr 06, 2022 6.903 7.065 6.597 6.664 206,892 -0.35(-5.03%)
Apr 05, 2022 7.084 7.227 6.941 7.017 113,595 -0.07(-0.94%)
Apr 04, 2022 7.275 7.371 6.989 7.084 97,645 -0.21(-2.88%)
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.