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 )

6.900 -0.050 (-0.72%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 1, 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 (%)
Jul 31, 2023 7.360 7.450 7.320 7.420 85,786 +0.03(+0.41%)
Jul 28, 2023 7.260 7.420 7.260 7.390 107,792 +0.13(+1.79%)
Jul 27, 2023 7.210 7.320 7.190 7.260 75,749 +0.06(+0.83%)
Jul 26, 2023 7.200 7.280 7.135 7.200 120,660 -0.01(-0.14%)
Jul 25, 2023 7.210 7.330 7.195 7.210 47,079 -0.01(-0.14%)
Jul 24, 2023 7.250 7.380 7.190 7.220 93,913 -0.03(-0.41%)
Jul 21, 2023 7.210 7.295 7.175 7.250 168,317 +0.06(+0.83%)
Jul 20, 2023 7.180 7.426 7.180 7.190 126,888 +0.01(+0.14%)
Jul 19, 2023 7.130 7.210 7.060 7.180 122,395 +0.02(+0.28%)
Jul 18, 2023 7.030 7.230 7.030 7.160 209,466 +0.13(+1.85%)
Jul 17, 2023 6.890 7.040 6.890 7.030 100,856 +0.15(+2.18%)
Jul 14, 2023 6.940 6.970 6.760 6.880 226,626 -0.06(-0.86%)
Jul 13, 2023 6.920 6.950 6.860 6.940 78,360 +0.04(+0.58%)
Jul 12, 2023 7.000 7.000 6.860 6.900 124,321 -0.06(-0.86%)
Jul 11, 2023 6.970 7.020 6.940 6.960 71,287 -0.04(-0.57%)
Jul 10, 2023 6.970 7.070 6.940 7.000 118,600 +0.04(+0.57%)
Jul 07, 2023 6.950 7.020 6.888 6.960 219,318 +0.01(+0.14%)
Jul 06, 2023 6.770 6.990 6.750 6.950 143,379 +0.13(+1.91%)
Jul 05, 2023 6.980 6.980 6.790 6.820 103,520 -0.17(-2.43%)
Jul 03, 2023 6.790 7.010 6.790 6.990 90,705 +0.13(+1.90%)
Jun 30, 2023 6.970 7.000 6.800 6.860 138,898 -0.07(-1.01%)
Jun 29, 2023 6.900 6.950 6.820 6.930 92,923 +0.03(+0.43%)
Jun 28, 2023 6.700 6.920 6.530 6.900 145,205 +0.18(+2.68%)
Jun 27, 2023 6.800 6.855 6.600 6.720 112,629 -0.08(-1.18%)
Jun 26, 2023 7.000 7.085 6.800 6.800 107,421 -0.18(-2.58%)
Jun 23, 2023 6.900 7.000 6.890 6.980 995,179 +0.04(+0.58%)
Jun 22, 2023 7.030 7.147 6.900 6.940 82,652 -0.09(-1.28%)
Jun 21, 2023 7.010 7.110 6.970 7.030 144,480 +0.00(+0.00%)
Jun 20, 2023 7.000 7.120 6.950 7.030 89,536 +0.03(+0.43%)
Jun 16, 2023 7.050 7.090 7.000 7.000 187,234 +0.00(+0.00%)
Jun 15, 2023 7.000 7.110 6.985 7.000 96,304 -0.23(-3.18%)
May 08, 2023 7.420 7.420 7.110 7.230 123,924 -0.20(-2.69%)
May 05, 2023 7.060 7.470 6.960 7.430 242,015 +0.43(+6.14%)
May 04, 2023 7.020 7.250 6.520 7.000 377,470 -0.38(-5.15%)
May 03, 2023 7.370 7.515 7.150 7.380 246,264 +0.02(+0.27%)
May 02, 2023 7.370 7.410 7.290 7.360 124,877 -0.01(-0.14%)
May 01, 2023 7.450 7.540 7.340 7.370 156,506 -0.13(-1.73%)
Apr 28, 2023 7.400 7.550 7.340 7.500 166,841 +0.12(+1.63%)
Apr 27, 2023 7.470 7.470 7.290 7.380 82,378 +0.01(+0.14%)
Apr 26, 2023 7.350 7.420 7.200 7.370 156,315 +0.10(+1.38%)
Apr 25, 2023 7.570 7.570 7.120 7.270 102,547 -0.35(-4.59%)
Apr 24, 2023 7.690 7.750 7.510 7.620 141,130 -0.13(-1.68%)
Apr 21, 2023 7.640 7.790 7.550 7.750 169,561 +0.10(+1.31%)
Apr 20, 2023 7.550 7.700 7.480 7.650 230,365 +0.07(+0.92%)
Apr 19, 2023 7.540 7.615 7.510 7.580 138,563 +0.00(+0.00%)
Apr 18, 2023 7.710 7.710 7.550 7.580 236,979 -0.10(-1.30%)
Apr 17, 2023 7.790 7.900 7.650 7.680 168,356 -0.07(-0.90%)
Apr 14, 2023 7.730 7.880 7.100 7.750 259,272 +0.01(+0.13%)
Apr 13, 2023 7.710 7.840 7.700 7.740 115,394 +0.05(+0.65%)
Apr 12, 2023 7.730 7.780 7.430 7.690 169,175 +0.02(+0.26%)
Apr 11, 2023 7.520 7.730 7.490 7.670 228,564 +0.16(+2.13%)
Apr 10, 2023 7.340 7.550 7.340 7.510 266,103 +0.11(+1.49%)
Apr 06, 2023 7.300 7.433 7.280 7.400 359,060 +0.07(+0.95%)
Apr 05, 2023 7.330 7.390 7.060 7.330 184,664 -0.01(-0.14%)
Apr 04, 2023 7.250 7.390 7.240 7.340 238,361 +0.10(+1.38%)
Apr 03, 2023 7.290 7.310 7.140 7.240 237,383 -0.12(-1.63%)
Mar 31, 2023 7.290 7.430 7.225 7.360 408,855 +0.06(+0.82%)
Mar 30, 2023 7.190 7.320 7.150 7.300 106,931 +0.11(+1.53%)
Mar 29, 2023 7.010 7.280 6.840 7.190 189,416 +0.26(+3.75%)
Mar 28, 2023 7.250 7.470 6.900 6.930 105,273 -0.41(-5.59%)
Mar 27, 2023 7.380 7.500 7.204 7.340 80,598 -0.04(-0.54%)
Mar 24, 2023 7.490 7.500 7.290 7.380 104,706 -0.13(-1.73%)
Mar 23, 2023 7.270 7.535 7.270 7.510 336,536 +0.22(+3.02%)
Mar 22, 2023 7.250 7.530 7.250 7.290 776,229 +0.06(+0.83%)
Mar 21, 2023 7.170 7.400 7.015 7.230 312,895 +0.18(+2.55%)
Mar 20, 2023 7.020 7.100 6.870 7.050 394,013 +0.02(+0.28%)
Mar 17, 2023 6.880 7.090 6.820 7.030 130,309 +0.11(+1.59%)
Mar 16, 2023 6.740 6.970 6.660 6.920 80,924 +0.12(+1.76%)
Mar 15, 2023 6.760 6.850 6.665 6.800 123,294 -0.01(-0.15%)
Mar 14, 2023 6.790 6.870 6.705 6.810 97,269 +0.01(+0.15%)
Mar 13, 2023 6.750 6.940 6.710 6.800 180,140 -0.05(-0.73%)
Mar 10, 2023 7.040 7.090 6.660 6.850 289,584 -0.20(-2.84%)
Mar 09, 2023 6.980 7.080 6.890 7.050 119,382 +0.05(+0.71%)
Mar 08, 2023 6.940 7.010 6.890 7.000 231,435 +0.06(+0.86%)
Mar 07, 2023 6.600 7.000 6.400 6.940 360,103 +0.31(+4.68%)
Mar 06, 2023 6.720 6.800 6.300 6.630 351,895 -0.11(-1.63%)
Mar 03, 2023 6.650 6.880 6.430 6.740 327,913 +0.31(+4.82%)
Mar 02, 2023 6.400 6.610 5.766 6.430 494,553 -0.36(-5.30%)
Mar 01, 2023 6.810 6.970 6.750 6.790 192,342 -0.12(-1.74%)
Feb 28, 2023 6.850 6.970 6.820 6.910 287,633 +0.07(+1.02%)
Feb 27, 2023 6.810 7.100 6.710 6.840 190,552 +0.02(+0.29%)
Feb 24, 2023 6.860 6.930 6.740 6.820 151,133 -0.10(-1.45%)
Feb 23, 2023 7.050 7.130 6.810 6.920 69,911 -0.07(-1.00%)
Feb 22, 2023 7.020 7.060 6.820 6.990 133,843 +0.03(+0.43%)
Feb 21, 2023 6.860 7.020 6.600 6.960 161,880 +0.10(+1.46%)
Feb 17, 2023 6.650 6.860 6.600 6.860 68,387 +0.18(+2.69%)
Feb 16, 2023 6.800 6.860 6.600 6.680 90,984 -0.19(-2.77%)
Feb 15, 2023 6.700 6.900 6.520 6.870 129,987 +0.13(+1.93%)
Feb 14, 2023 6.810 6.910 6.550 6.740 129,875 -0.07(-1.03%)
Feb 13, 2023 6.610 6.845 6.520 6.810 183,360 +0.22(+3.34%)
Feb 10, 2023 6.280 6.660 6.280 6.590 950,458 +0.30(+4.85%)
Feb 09, 2023 6.010 6.310 6.010 6.285 282,545 +0.21(+3.37%)
Feb 08, 2023 6.120 6.165 6.000 6.080 106,148 -0.06(-0.98%)
Feb 07, 2023 6.160 6.250 6.100 6.140 65,097 -0.04(-0.65%)
Feb 06, 2023 6.120 6.450 6.120 6.180 104,139 -0.05(-0.80%)
Feb 03, 2023 6.240 6.350 6.100 6.230 120,729 -0.03(-0.48%)
Feb 02, 2023 6.290 6.490 6.120 6.260 429,765 +0.04(+0.64%)
Feb 01, 2023 6.300 6.420 6.120 6.220 165,902 -0.14(-2.20%)
Jan 31, 2023 6.470 6.540 6.310 6.360 122,960 -0.04(-0.63%)
Jan 30, 2023 6.350 6.590 6.240 6.400 128,445 -0.03(-0.47%)
Jan 27, 2023 5.980 6.550 5.920 6.430 222,176 +0.42(+6.99%)
Jan 26, 2023 6.060 6.200 5.860 6.010 75,363 -0.03(-0.50%)
Jan 25, 2023 5.960 6.150 5.920 6.040 91,838 +0.04(+0.67%)
Jan 24, 2023 6.170 6.170 5.920 6.000 195,271 +0.00(+0.00%)
Jan 23, 2023 5.820 6.010 5.760 6.000 352,339 +0.19(+3.27%)
Jan 20, 2023 5.750 5.840 5.410 5.810 142,399 +0.08(+1.40%)
Jan 19, 2023 5.490 5.760 5.470 5.730 278,704 +0.26(+4.75%)
Jan 18, 2023 5.290 5.525 5.226 5.470 399,138 +0.18(+3.40%)
Jan 17, 2023 5.000 5.305 4.950 5.290 517,890 +0.26(+5.17%)
Jan 13, 2023 4.980 5.070 4.850 5.030 642,922 +0.03(+0.60%)
Jan 12, 2023 4.990 5.080 4.950 5.000 338,885 +0.04(+0.81%)
Jan 11, 2023 4.970 5.000 4.860 4.960 63,777 -0.04(-0.80%)
Jan 10, 2023 4.870 5.030 4.810 5.000 107,060 +0.15(+3.09%)
Jan 09, 2023 5.000 5.000 4.800 4.850 147,620 -0.05(-1.02%)
Jan 06, 2023 4.960 4.990 4.760 4.900 36,944 -0.04(-0.81%)
Jan 05, 2023 4.790 4.940 4.750 4.940 33,169 +0.14(+2.92%)
Jan 04, 2023 4.770 4.890 4.730 4.800 27,962 +0.09(+1.91%)
Jan 03, 2023 4.940 4.940 4.510 4.710 41,346 -0.20(-4.07%)
Dec 30, 2022 4.750 4.910 4.630 4.910 35,853 +0.12(+2.51%)
Dec 29, 2022 4.650 4.790 4.541 4.790 54,178 +0.18(+3.90%)
Dec 28, 2022 4.580 4.704 4.500 4.610 106,867 +0.02(+0.44%)
Dec 27, 2022 4.800 4.860 4.580 4.590 48,270 -0.28(-5.75%)
Dec 23, 2022 4.650 4.900 4.650 4.870 42,497 +0.24(+5.18%)
Dec 22, 2022 4.450 4.705 4.450 4.630 50,269 +0.18(+4.04%)
Dec 21, 2022 4.790 4.860 4.420 4.450 77,521 -0.34(-7.10%)
Dec 20, 2022 4.780 4.870 4.780 4.790 29,469 -0.02(-0.42%)
Dec 19, 2022 5.000 5.050 4.660 4.810 71,458 -0.18(-3.61%)
Dec 16, 2022 4.990 5.030 4.800 4.990 196,410 +0.01(+0.20%)
Dec 15, 2022 4.930 5.005 4.909 4.980 119,366 +0.00(+0.00%)
Dec 14, 2022 4.990 5.040 4.800 4.980 305,045 +0.12(+2.47%)
Dec 13, 2022 4.880 5.020 4.830 4.860 124,310 +0.01(+0.21%)
Dec 12, 2022 4.400 4.970 4.360 4.850 94,124 +0.50(+11.49%)
Dec 09, 2022 4.400 4.490 4.260 4.350 92,865 -0.06(-1.36%)
Dec 08, 2022 4.410 4.510 4.300 4.410 86,953 +0.02(+0.46%)
Dec 07, 2022 4.480 4.500 4.360 4.390 86,877 -0.13(-2.88%)
Dec 06, 2022 4.820 4.840 4.400 4.520 156,534 -0.27(-5.64%)
Dec 05, 2022 4.950 5.040 4.720 4.790 90,861 -0.21(-4.20%)
Dec 02, 2022 5.000 5.040 4.960 5.000 36,150 -0.01(-0.20%)
Dec 01, 2022 5.100 5.100 4.980 5.010 62,558 +0.00(+0.00%)
Nov 30, 2022 5.000 5.060 4.950 5.010 38,201 +0.04(+0.80%)
Nov 29, 2022 5.080 5.225 4.950 4.970 55,495 -0.14(-2.74%)
Nov 28, 2022 4.890 5.130 4.890 5.110 96,759 +0.21(+4.29%)
Nov 25, 2022 4.920 5.113 4.900 4.900 27,630 -0.09(-1.80%)
Nov 23, 2022 5.040 5.230 4.850 4.990 65,226 -0.01(-0.20%)
Nov 22, 2022 5.130 5.130 4.940 5.000 64,762 -0.04(-0.79%)
Nov 21, 2022 5.000 5.270 4.815 5.040 357,312 +0.19(+3.92%)
Nov 18, 2022 4.960 5.020 4.710 4.850 361,424 -0.05(-1.02%)
Nov 17, 2022 4.850 4.950 4.720 4.900 96,336 -0.05(-1.01%)
Nov 16, 2022 4.850 5.060 4.760 4.950 122,427 +0.00(+0.00%)
Nov 15, 2022 5.040 5.170 4.800 4.950 86,602 -0.05(-1.00%)
Nov 14, 2022 4.970 5.130 4.800 5.000 114,055 -0.02(-0.40%)
Nov 11, 2022 4.960 5.190 4.860 5.020 493,505 +0.00(+0.00%)
Nov 10, 2022 5.000 5.163 4.910 5.020 76,152 +0.19(+3.93%)
Nov 09, 2022 4.940 4.978 4.710 4.830 85,563 -0.18(-3.59%)
Nov 08, 2022 5.050 5.165 4.970 5.010 62,643 -0.10(-1.86%)
Nov 07, 2022 5.090 5.160 4.980 5.105 77,767 +0.01(+0.10%)
Nov 04, 2022 5.270 5.270 4.860 5.100 61,835 -0.11(-2.11%)
Nov 03, 2022 5.060 5.240 4.940 5.210 194,996 +0.39(+8.09%)
Nov 02, 2022 5.150 5.290 4.820 4.820 74,472 -0.43(-8.19%)
Nov 01, 2022 5.520 5.520 4.920 5.250 101,224 -0.09(-1.69%)
Oct 31, 2022 5.200 5.379 5.085 5.340 62,060 +0.13(+2.50%)
Oct 28, 2022 5.660 5.720 4.990 5.210 85,902 -0.36(-6.46%)
Oct 27, 2022 5.620 5.650 5.530 5.570 68,835 -0.03(-0.54%)
Oct 26, 2022 5.670 5.750 5.600 5.600 86,712 -0.05(-0.88%)
Oct 25, 2022 5.350 5.690 5.320 5.650 42,143 +0.34(+6.40%)
Oct 24, 2022 5.340 5.340 5.220 5.310 23,793 +0.04(+0.76%)
Oct 21, 2022 5.290 5.440 5.120 5.270 71,892 +0.03(+0.57%)
Oct 20, 2022 5.260 5.290 5.130 5.240 35,231 +0.05(+0.96%)
Oct 19, 2022 5.050 5.240 4.937 5.190 25,477 +0.05(+0.97%)
Oct 18, 2022 5.080 5.240 4.990 5.140 51,787 +0.12(+2.39%)
Oct 17, 2022 5.200 5.410 4.560 5.020 64,345 -0.18(-3.46%)
Oct 14, 2022 5.400 5.480 5.140 5.200 44,455 -0.10(-1.89%)
Oct 13, 2022 5.270 5.490 5.220 5.300 47,452 -0.04(-0.75%)
Oct 12, 2022 5.340 5.350 5.250 5.340 38,227 +0.00(+0.00%)
Oct 11, 2022 5.420 5.450 5.260 5.340 70,677 +0.08(+1.52%)
Oct 10, 2022 4.910 5.280 4.800 5.260 197,583 +0.31(+6.26%)
Oct 07, 2022 5.100 5.100 4.870 4.950 39,217 -0.17(-3.32%)
Oct 06, 2022 5.240 5.270 4.990 5.120 26,674 -0.19(-3.58%)
Oct 05, 2022 5.050 5.590 5.020 5.310 67,087 +0.18(+3.51%)
Oct 04, 2022 5.130 5.260 5.040 5.130 78,346 +0.14(+2.81%)
Oct 03, 2022 5.050 5.140 4.780 4.990 52,797 -0.02(-0.40%)
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%)
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.