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 (%)
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%)
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.