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 )

6.690 -0.080 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 4.970 5.140 4.920 5.010 54,420 +0.16(+3.30%)
Sep 29, 2022 4.830 4.990 4.730 4.850 45,708 -0.06(-1.22%)
Sep 28, 2022 4.810 4.970 4.810 4.910 52,885 +0.10(+2.08%)
Sep 27, 2022 4.870 5.020 4.760 4.810 84,832 +0.01(+0.21%)
Sep 26, 2022 4.840 4.980 4.740 4.800 54,468 -0.04(-0.83%)
Sep 23, 2022 4.780 4.860 4.725 4.840 81,804 -0.02(-0.41%)
Sep 22, 2022 5.100 5.100 4.770 4.860 67,278 -0.24(-4.71%)
Sep 21, 2022 5.040 5.320 4.880 5.100 190,666 +0.13(+2.62%)
Sep 20, 2022 5.080 5.090 4.960 4.970 57,477 -0.15(-2.93%)
Sep 19, 2022 5.010 5.165 4.960 5.120 65,492 +0.13(+2.61%)
Sep 16, 2022 5.010 5.080 4.900 4.990 380,368 -0.11(-2.16%)
Sep 15, 2022 5.330 5.430 5.100 5.100 88,503 -0.27(-5.03%)
Sep 14, 2022 5.490 5.570 5.310 5.370 89,473 -0.12(-2.19%)
Sep 13, 2022 5.850 5.900 5.470 5.490 100,536 -0.48(-8.04%)
Sep 12, 2022 5.780 6.005 5.715 5.970 85,621 +0.20(+3.47%)
Sep 09, 2022 5.690 5.855 5.622 5.770 61,009 +0.14(+2.49%)
Sep 08, 2022 5.300 5.670 5.090 5.630 73,726 +0.35(+6.63%)
Sep 07, 2022 5.500 5.660 5.180 5.280 111,621 -0.14(-2.58%)
Sep 06, 2022 6.050 6.050 5.330 5.420 92,988 -0.54(-9.06%)
Sep 02, 2022 5.940 6.150 5.790 5.960 83,730 +0.11(+1.88%)
Sep 01, 2022 5.750 6.024 5.668 5.850 127,856 +0.07(+1.21%)
Aug 31, 2022 6.120 6.120 5.740 5.780 105,466 -0.22(-3.67%)
Aug 30, 2022 6.100 6.160 5.873 6.000 239,608 +0.05(+0.84%)
Aug 29, 2022 5.850 6.090 5.830 5.950 162,946 -0.01(-0.17%)
Aug 26, 2022 6.070 6.190 5.890 5.960 67,069 -0.04(-0.67%)
Aug 25, 2022 5.820 6.030 5.500 6.000 572,906 +0.24(+4.17%)
Aug 24, 2022 5.730 5.890 5.620 5.760 46,121 -0.03(-0.52%)
Aug 23, 2022 5.790 5.885 5.740 5.790 88,559 -0.01(-0.17%)
Aug 22, 2022 5.810 6.000 5.750 5.800 184,937 -0.03(-0.51%)
Aug 19, 2022 6.210 6.295 5.810 5.830 108,374 -0.47(-7.46%)
Aug 18, 2022 6.330 6.390 6.260 6.300 156,928 -0.02(-0.32%)
Aug 17, 2022 6.710 6.714 6.258 6.320 126,111 -0.41(-6.09%)
Aug 16, 2022 6.870 7.180 6.650 6.730 304,237 -0.18(-2.60%)
Aug 15, 2022 7.040 7.100 6.800 6.910 100,283 -0.04(-0.58%)
Aug 12, 2022 6.380 7.160 6.130 6.950 142,257 +0.53(+8.26%)
Aug 11, 2022 7.030 7.410 6.300 6.420 825,175 -0.63(-8.94%)
Aug 10, 2022 6.800 7.220 6.800 7.050 167,347 +0.33(+4.91%)
Aug 09, 2022 6.670 6.880 6.550 6.720 64,883 +0.11(+1.66%)
Aug 08, 2022 6.740 6.740 6.200 6.610 118,157 -0.01(-0.15%)
Aug 05, 2022 6.210 6.700 6.080 6.620 204,265 +0.52(+8.52%)
Aug 04, 2022 5.910 6.405 5.910 6.100 74,392 -0.03(-0.49%)
Aug 03, 2022 6.170 6.320 5.780 6.130 67,517 +0.04(+0.66%)
Aug 02, 2022 5.890 6.360 5.890 6.090 43,707 +0.16(+2.70%)
Aug 01, 2022 5.420 5.970 5.279 5.930 52,398 +0.47(+8.61%)
Jul 29, 2022 5.450 5.500 5.340 5.460 20,955 +0.07(+1.30%)
Jul 28, 2022 5.300 5.600 5.180 5.390 49,084 +0.14(+2.67%)
Jul 27, 2022 5.110 5.300 4.900 5.250 38,827 +0.16(+3.14%)
Jul 26, 2022 5.350 5.350 5.080 5.090 21,523 -0.29(-5.39%)
Jul 25, 2022 5.160 5.520 5.160 5.380 31,841 +0.17(+3.26%)
Jul 22, 2022 5.250 5.570 5.111 5.210 31,759 -0.13(-2.43%)
Jul 21, 2022 5.390 5.560 5.245 5.340 21,380 -0.11(-2.02%)
Jul 20, 2022 5.440 5.800 5.350 5.450 154,548 +0.08(+1.49%)
Jul 19, 2022 5.250 5.420 5.220 5.370 58,087 +0.28(+5.50%)
Jul 18, 2022 5.130 5.335 5.030 5.090 35,440 -0.01(-0.20%)
Jul 15, 2022 5.250 5.250 4.930 5.100 73,347 -0.07(-1.35%)
Jul 14, 2022 5.130 5.270 4.830 5.170 83,768 -0.05(-0.96%)
Jul 13, 2022 5.570 5.570 5.200 5.220 27,069 -0.35(-6.28%)
Jul 12, 2022 5.840 5.840 5.550 5.570 26,694 -0.16(-2.79%)
Jul 11, 2022 5.570 6.080 5.570 5.730 105,025 +0.12(+2.14%)
Jul 08, 2022 5.503 5.710 5.461 5.610 64,742 +0.09(+1.63%)
Jul 07, 2022 5.210 5.600 5.200 5.520 64,084 +0.30(+5.75%)
Jul 06, 2022 5.650 5.760 5.185 5.220 87,156 -0.37(-6.62%)
Jul 05, 2022 5.490 5.670 5.320 5.590 56,679 +0.13(+2.38%)
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.