Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	6.540	6.655	6.511	6.597	301,264	+0.07(+1.02%)
Feb 27, 2023	6.502	6.779	6.406	6.530	199,582	+0.02(+0.29%)
Feb 24, 2023	6.550	6.616	6.435	6.511	158,295	-0.10(-1.45%)
Feb 23, 2023	6.731	6.807	6.502	6.607	73,224	-0.07(-1.00%)
Feb 22, 2023	6.702	6.741	6.511	6.674	140,186	+0.03(+0.43%)
Feb 21, 2023	6.550	6.702	6.301	6.645	169,552	+0.10(+1.46%)
Feb 17, 2023	6.349	6.550	6.301	6.550	71,628	+0.17(+2.69%)
Feb 16, 2023	6.492	6.550	6.301	6.378	95,296	-0.18(-2.77%)
Feb 15, 2023	6.397	6.588	6.225	6.559	136,147	+0.12(+1.93%)
Feb 14, 2023	6.502	6.597	6.254	6.435	136,030	-0.07(-1.03%)
Feb 13, 2023	6.311	6.535	6.225	6.502	192,050	+0.21(+3.34%)
Feb 10, 2023	5.996	6.359	5.996	6.292	995,503	+0.29(+4.85%)
Feb 09, 2023	5.738	6.024	5.738	6.001	295,935	+0.20(+3.37%)
Feb 08, 2023	5.843	5.886	5.729	5.805	111,178	-0.06(-0.98%)
Feb 07, 2023	5.881	5.967	5.824	5.862	68,182	-0.04(-0.65%)
Feb 06, 2023	5.843	6.158	5.843	5.900	109,074	-0.05(-0.80%)
Feb 03, 2023	5.958	6.063	5.824	5.948	126,450	-0.03(-0.48%)
Feb 02, 2023	6.005	6.196	5.843	5.977	450,133	+0.04(+0.64%)

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.