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 )

6.610 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 5.843 5.843 5.480 5.518 110,464 -0.21(-3.67%)
Aug 30, 2022 5.824 5.881 5.607 5.729 250,963 +0.05(+0.84%)
Aug 29, 2022 5.585 5.814 5.566 5.681 170,668 -0.01(-0.17%)
Aug 26, 2022 5.795 5.910 5.623 5.690 70,247 -0.04(-0.67%)
Aug 25, 2022 5.557 5.757 5.251 5.729 600,057 +0.23(+4.17%)
Aug 24, 2022 5.471 5.623 5.366 5.499 48,306 -0.03(-0.52%)
Aug 23, 2022 5.528 5.619 5.480 5.528 92,756 -0.01(-0.17%)
Aug 22, 2022 5.547 5.729 5.490 5.538 193,701 -0.03(-0.51%)
Aug 19, 2022 5.929 6.010 5.547 5.566 113,510 -0.45(-7.46%)
Aug 18, 2022 6.044 6.101 5.977 6.015 164,365 -0.02(-0.32%)
Aug 17, 2022 6.406 6.410 5.975 6.034 132,087 -0.39(-6.09%)
Aug 16, 2022 6.559 6.855 6.349 6.425 318,655 -0.17(-2.60%)
Aug 15, 2022 6.721 6.779 6.492 6.597 105,035 -0.04(-0.58%)
Aug 12, 2022 6.091 6.836 5.853 6.636 148,999 +0.51(+8.26%)
Aug 11, 2022 6.712 7.075 6.015 6.130 864,282 -0.60(-8.94%)
Aug 10, 2022 6.492 6.893 6.492 6.731 175,278 +0.32(+4.91%)
Aug 09, 2022 6.368 6.569 6.254 6.416 67,958 +0.11(+1.66%)
Aug 08, 2022 6.435 6.435 5.919 6.311 123,756 -0.01(-0.15%)
Aug 05, 2022 5.929 6.397 5.805 6.320 213,945 +0.50(+8.52%)
Aug 04, 2022 5.643 6.115 5.643 5.824 77,917 -0.03(-0.49%)
Aug 03, 2022 5.891 6.034 5.518 5.853 70,716 +0.04(+0.66%)
Aug 02, 2022 5.623 6.072 5.623 5.814 45,778 +0.15(+2.70%)
Aug 01, 2022 5.175 5.700 5.040 5.662 54,881 +0.45(+8.61%)
Jul 29, 2022 5.203 5.251 5.098 5.213 21,948 +0.07(+1.30%)
Jul 28, 2022 5.060 5.347 4.946 5.146 51,410 +0.13(+2.67%)
Jul 27, 2022 4.879 5.060 4.678 5.012 40,667 +0.15(+3.14%)
Jul 26, 2022 5.108 5.108 4.850 4.860 22,543 -0.28(-5.39%)
Jul 25, 2022 4.927 5.270 4.927 5.137 33,350 +0.16(+3.26%)
Jul 22, 2022 5.012 5.318 4.879 4.974 33,264 -0.12(-2.43%)
Jul 21, 2022 5.146 5.308 5.008 5.098 22,393 -0.11(-2.02%)
Jul 20, 2022 5.194 5.538 5.108 5.203 161,872 +0.08(+1.49%)
Jul 19, 2022 5.012 5.175 4.984 5.127 60,839 +0.27(+5.50%)
Jul 18, 2022 4.898 5.094 4.802 4.860 37,119 -0.01(-0.20%)
Jul 15, 2022 5.012 5.012 4.707 4.869 76,823 -0.07(-1.35%)
Jul 14, 2022 4.898 5.032 4.611 4.936 87,738 -0.05(-0.96%)
Jul 13, 2022 5.318 5.318 4.965 4.984 28,351 -0.33(-6.28%)
Jul 12, 2022 5.576 5.576 5.299 5.318 27,959 -0.15(-2.79%)
Jul 11, 2022 5.318 5.805 5.318 5.471 110,002 +0.11(+2.14%)
Jul 08, 2022 5.254 5.452 5.214 5.356 67,810 +0.09(+1.63%)
Jul 07, 2022 4.974 5.347 4.965 5.270 67,121 +0.29(+5.75%)
Jul 06, 2022 5.394 5.499 4.950 4.984 91,286 -0.35(-6.62%)
Jul 05, 2022 5.242 5.413 5.079 5.337 59,365 +0.12(+2.38%)
Jul 01, 2022 5.270 5.270 4.946 5.213 46,530 +0.25(+5.00%)
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%)
Apr 01, 2022 7.218 7.390 7.161 7.294 210,680 +0.05(+0.66%)
Mar 31, 2022 7.294 7.390 7.199 7.247 111,255 -0.04(-0.52%)
Mar 30, 2022 7.132 7.408 7.113 7.285 174,176 +0.04(+0.53%)
Mar 29, 2022 7.142 7.619 6.951 7.247 196,843 +0.22(+3.12%)
Mar 28, 2022 7.113 7.132 7.017 7.027 95,249 -0.07(-0.94%)
Mar 25, 2022 7.170 7.247 6.979 7.094 71,182 -0.17(-2.37%)
Mar 24, 2022 7.161 7.293 7.065 7.266 125,814 +0.15(+2.15%)
Mar 23, 2022 7.180 7.207 7.065 7.113 50,378 -0.05(-0.67%)
Mar 22, 2022 7.189 7.390 7.113 7.161 96,003 +0.00(+0.00%)
Mar 21, 2022 6.922 7.395 6.922 7.161 78,761 +0.01(+0.13%)
Mar 18, 2022 7.294 7.514 6.903 7.151 531,816 -0.05(-0.66%)
Mar 17, 2022 7.590 7.638 7.199 7.199 192,279 -0.33(-4.44%)
Mar 16, 2022 7.390 7.762 7.266 7.533 523,772 +0.15(+2.07%)
Mar 15, 2022 7.113 7.543 6.454 7.380 112,251 +0.16(+2.25%)
Mar 14, 2022 7.476 7.571 7.132 7.218 131,179 +0.01(+0.13%)
Mar 11, 2022 6.588 7.294 6.368 7.208 359,614 +0.88(+13.88%)
Mar 10, 2022 6.569 6.798 6.225 6.330 324,948 -0.24(-3.63%)
Mar 09, 2022 6.674 6.865 6.397 6.569 136,565 -0.08(-1.15%)
Mar 08, 2022 6.979 7.142 6.588 6.645 137,650 -0.31(-4.40%)
Mar 07, 2022 6.406 7.227 6.406 6.951 331,484 +0.65(+10.30%)
Mar 04, 2022 6.244 6.445 5.623 6.301 424,534 -0.04(-0.60%)
Mar 03, 2022 6.588 6.597 6.273 6.340 459,797 -0.25(-3.77%)
Mar 02, 2022 6.425 6.764 6.425 6.588 129,274 +0.11(+1.62%)
Mar 01, 2022 6.664 6.812 6.368 6.483 316,746 -0.27(-3.96%)
Feb 28, 2022 6.511 6.903 6.435 6.750 163,851 +0.11(+1.58%)
Feb 25, 2022 6.235 6.903 6.292 6.645 89,651 +0.44(+7.08%)
Feb 24, 2022 6.301 6.483 5.729 6.206 82,850 -0.30(-4.55%)
Feb 23, 2022 6.368 6.626 6.206 6.502 119,261 +0.12(+1.95%)
Feb 22, 2022 6.282 6.636 5.509 6.378 109,868 +0.00(+0.00%)
Feb 18, 2022 6.378 0 -0.25(-3.75%)
Feb 17, 2022 6.741 7.189 6.440 6.626 512,907 -0.18(-2.66%)
Feb 16, 2022 6.922 7.173 6.683 6.807 337,518 -0.12(-1.79%)
Feb 15, 2022 6.941 7.533 6.922 6.931 151,767 +0.02(+0.28%)
Feb 14, 2022 7.418 7.840 6.616 6.912 200,871 -0.56(-7.54%)
Feb 11, 2022 7.743 8.058 7.390 7.476 435,637 -0.46(-5.78%)
Feb 10, 2022 7.819 8.373 7.695 7.934 97,375 -0.27(-3.26%)
Feb 09, 2022 7.944 8.679 7.810 8.201 62,990 +0.23(+2.87%)
Feb 08, 2022 7.724 8.001 7.628 7.972 54,813 +0.11(+1.33%)
Feb 07, 2022 7.399 7.963 7.399 7.867 36,583 +0.40(+5.37%)
Feb 04, 2022 7.380 7.495 7.209 7.466 21,958 +0.07(+0.90%)
Feb 03, 2022 7.877 7.323 7.399 37,311 -0.48(-6.06%)
Feb 02, 2022 7.924 8.049 7.714 7.877 56,701 -0.08(-0.96%)
Feb 01, 2022 7.399 8.182 7.161 7.953 54,141 +0.60(+8.18%)
Jan 31, 2022 7.380 7.581 7.161 7.352 110,772 -0.03(-0.39%)
Jan 28, 2022 7.523 7.635 7.122 7.380 20,854 -0.02(-0.26%)
Jan 27, 2022 7.256 7.552 7.113 7.399 38,766 +0.10(+1.31%)
Jan 26, 2022 7.151 7.613 6.912 7.304 69,993 +0.15(+2.14%)
Jan 25, 2022 7.352 7.676 6.922 7.151 104,111 -0.38(-5.07%)
Jan 24, 2022 7.753 7.829 7.399 7.533 67,012 -0.36(-4.59%)
Jan 21, 2022 7.543 8.087 7.543 7.896 157,603 +0.07(+0.85%)
Jan 20, 2022 7.619 8.220 7.619 7.829 66,600 +0.20(+2.63%)
Jan 19, 2022 7.523 7.714 7.495 7.628 36,234 +0.19(+2.57%)
Jan 18, 2022 7.371 7.714 7.161 7.438 48,417 +0.29(+4.01%)
Jan 14, 2022 7.151 0 +0.06(+0.81%)
Jan 13, 2022 7.371 7.371 6.874 7.094 69,872 -0.11(-1.59%)
Jan 12, 2022 7.352 7.619 6.979 7.208 114,343 -0.08(-1.05%)
Jan 11, 2022 7.113 7.285 6.683 7.285 99,634 +0.26(+3.67%)
Jan 10, 2022 7.218 7.438 6.769 7.027 315,771 -0.14(-1.93%)
Jan 07, 2022 7.227 7.495 6.712 7.165 379,952 +0.52(+7.83%)
Jan 06, 2022 6.588 7.022 6.328 6.645 264,642 -0.26(-3.73%)
Jan 05, 2022 7.256 7.590 6.616 6.903 193,743 -0.35(-4.87%)
Jan 04, 2022 7.924 8.278 7.103 7.256 180,246 -0.65(-8.21%)
Jan 03, 2022 7.848 8.316 7.695 7.905 232,413 +0.07(+0.85%)
Dec 31, 2021 7.447 8.163 7.428 7.839 218,551 +0.39(+5.26%)
Dec 30, 2021 7.590 7.714 7.422 7.447 213,527 -0.15(-2.01%)
Dec 29, 2021 9.118 9.118 7.543 7.600 288,196 -1.53(-16.74%)
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.