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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2022 4.774 4.831 4.726 4.783 40,011 +0.04(+0.80%)
Nov 29, 2022 4.850 4.989 4.726 4.745 58,125 -0.13(-2.74%)
Nov 28, 2022 4.669 4.898 4.669 4.879 101,344 +0.20(+4.29%)
Nov 25, 2022 4.697 4.881 4.678 4.678 28,939 -0.09(-1.80%)
Nov 23, 2022 4.812 4.993 4.631 4.764 68,317 -0.01(-0.20%)
Nov 22, 2022 4.898 4.898 4.716 4.774 67,831 -0.04(-0.79%)
Nov 21, 2022 4.774 5.031 4.597 4.812 374,246 +0.18(+3.92%)
Nov 18, 2022 4.736 4.793 4.497 4.631 378,553 -0.05(-1.02%)
Nov 17, 2022 4.631 4.726 4.506 4.678 100,901 -0.05(-1.01%)
Nov 16, 2022 4.631 4.831 4.545 4.726 128,229 +0.00(+0.00%)
Nov 15, 2022 4.812 4.936 4.583 4.726 90,706 -0.05(-1.00%)
Nov 14, 2022 4.745 4.898 4.583 4.774 119,460 -0.02(-0.40%)
Nov 11, 2022 4.736 4.955 4.640 4.793 516,893 +0.00(+0.00%)
Nov 10, 2022 4.774 4.929 4.688 4.793 79,761 +0.18(+3.93%)
Nov 09, 2022 4.716 4.752 4.497 4.611 89,618 -0.17(-3.59%)
Nov 08, 2022 4.821 4.931 4.745 4.783 65,611 -0.09(-1.86%)
Nov 07, 2022 4.860 4.927 4.755 4.874 81,452 +0.00(+0.10%)
Nov 04, 2022 5.032 5.032 4.640 4.869 64,765 -0.11(-2.11%)
Nov 03, 2022 4.831 5.003 4.716 4.974 204,237 +0.37(+8.09%)
Nov 02, 2022 4.917 5.051 4.602 4.602 78,001 -0.41(-8.19%)
Nov 01, 2022 5.270 5.270 4.697 5.012 106,021 -0.09(-1.69%)
Oct 31, 2022 4.965 5.136 4.855 5.098 65,001 +0.12(+2.50%)
Oct 28, 2022 5.404 5.461 4.764 4.974 89,973 -0.34(-6.46%)
Oct 27, 2022 5.366 5.394 5.280 5.318 72,097 -0.03(-0.54%)
Oct 26, 2022 5.413 5.490 5.347 5.347 90,821 -0.05(-0.88%)
Oct 25, 2022 5.108 5.433 5.079 5.394 44,140 +0.32(+6.40%)
Oct 24, 2022 5.098 5.098 4.984 5.070 24,920 +0.04(+0.76%)
Oct 21, 2022 5.051 5.194 4.888 5.032 75,299 +0.03(+0.57%)
Oct 20, 2022 5.022 5.051 4.898 5.003 36,900 +0.05(+0.96%)
Oct 19, 2022 4.821 5.003 4.714 4.955 26,684 +0.05(+0.97%)
Oct 18, 2022 4.850 5.003 4.764 4.907 54,241 +0.11(+2.39%)
Oct 17, 2022 4.965 5.165 4.354 4.793 67,394 -0.17(-3.46%)
Oct 14, 2022 5.156 5.232 4.907 4.965 46,561 -0.10(-1.89%)
Oct 13, 2022 5.032 5.242 4.984 5.060 49,700 -0.04(-0.75%)
Oct 12, 2022 5.098 5.108 5.012 5.098 40,038 +0.00(+0.00%)
Oct 11, 2022 5.175 5.203 5.022 5.098 74,026 +0.08(+1.52%)
Oct 10, 2022 4.688 5.041 4.583 5.022 206,947 +0.30(+6.26%)
Oct 07, 2022 4.869 4.869 4.650 4.726 41,075 -0.16(-3.32%)
Oct 06, 2022 5.003 5.032 4.764 4.888 27,938 -0.18(-3.58%)
Oct 05, 2022 4.821 5.337 4.793 5.070 70,266 +0.17(+3.51%)
Oct 04, 2022 4.898 5.022 4.812 4.898 82,059 +0.13(+2.81%)
Oct 03, 2022 4.821 4.907 4.564 4.764 55,299 -0.02(-0.40%)
Sep 30, 2022 4.745 4.907 4.697 4.783 56,999 +0.15(+3.30%)
Sep 29, 2022 4.611 4.764 4.516 4.631 47,874 -0.06(-1.22%)
Sep 28, 2022 4.592 4.745 4.592 4.688 55,391 +0.10(+2.08%)
Sep 27, 2022 4.650 4.793 4.545 4.592 88,852 +0.01(+0.21%)
Sep 26, 2022 4.621 4.755 4.526 4.583 57,049 -0.04(-0.83%)
Sep 23, 2022 4.564 4.640 4.511 4.621 85,680 -0.02(-0.41%)
Sep 22, 2022 4.869 4.869 4.554 4.640 70,466 -0.23(-4.71%)
Sep 21, 2022 4.812 5.079 4.659 4.869 199,702 +0.12(+2.62%)
Sep 20, 2022 4.850 4.860 4.736 4.745 60,201 -0.14(-2.93%)
Sep 19, 2022 4.783 4.931 4.736 4.888 68,595 +0.12(+2.61%)
Sep 16, 2022 4.783 4.850 4.678 4.764 398,394 -0.11(-2.16%)
Sep 15, 2022 5.089 5.184 4.869 4.869 92,697 -0.26(-5.03%)
Sep 14, 2022 5.242 5.318 5.070 5.127 93,713 -0.11(-2.19%)
Sep 13, 2022 5.585 5.633 5.222 5.242 105,300 -0.46(-8.04%)
Sep 12, 2022 5.518 5.733 5.456 5.700 89,678 +0.19(+3.47%)
Sep 09, 2022 5.433 5.590 5.367 5.509 63,900 +0.13(+2.49%)
Sep 08, 2022 5.060 5.413 4.860 5.375 77,220 +0.33(+6.63%)
Sep 07, 2022 5.251 5.404 4.946 5.041 116,911 -0.13(-2.58%)
Sep 06, 2022 5.776 5.776 5.089 5.175 97,395 -0.52(-9.06%)
Sep 02, 2022 5.671 5.872 5.528 5.690 87,698 +0.11(+1.88%)
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.