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%)
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.