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 )

6.530 -0.090 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.