Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CompoSecure, Inc. - Class A Common Stock (NQ: CMPO )

6.345 -0.185 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 6.960 7.094 6.898 7.027 428,232 +0.06(+0.82%)
Mar 30, 2023 6.865 6.989 6.826 6.970 111,998 +0.11(+1.53%)
Mar 29, 2023 6.693 6.951 6.531 6.865 198,393 +0.25(+3.75%)
Mar 28, 2023 6.922 7.132 6.588 6.616 110,262 -0.39(-5.59%)
Mar 27, 2023 7.046 7.161 6.878 7.008 84,417 -0.04(-0.54%)
Mar 24, 2023 7.151 7.161 6.960 7.046 109,668 -0.12(-1.73%)
Mar 23, 2023 6.941 7.194 6.941 7.170 352,485 +0.21(+3.02%)
Mar 22, 2023 6.922 7.189 6.922 6.960 813,017 +0.06(+0.83%)
Mar 21, 2023 6.846 7.065 6.698 6.903 327,724 +0.17(+2.55%)
Mar 20, 2023 6.702 6.779 6.559 6.731 412,686 +0.02(+0.28%)
Mar 17, 2023 6.569 6.769 6.511 6.712 136,484 +0.11(+1.59%)
Mar 16, 2023 6.435 6.655 6.359 6.607 84,759 +0.11(+1.76%)
Mar 15, 2023 6.454 6.540 6.363 6.492 129,137 -0.01(-0.15%)
Mar 14, 2023 6.483 6.559 6.402 6.502 101,878 +0.01(+0.15%)
Mar 13, 2023 6.445 6.626 6.406 6.492 188,677 -0.05(-0.73%)
Mar 10, 2023 6.721 6.769 6.359 6.540 303,308 -0.19(-2.84%)
Mar 09, 2023 6.664 6.760 6.578 6.731 125,039 +0.05(+0.71%)
Mar 08, 2023 6.626 6.693 6.578 6.683 242,403 +0.06(+0.86%)
Mar 07, 2023 6.301 6.683 6.110 6.626 377,169 +0.30(+4.68%)
Mar 06, 2023 6.416 6.492 6.015 6.330 368,572 -0.11(-1.63%)
Mar 03, 2023 6.349 6.569 6.139 6.435 343,453 +0.30(+4.82%)
Mar 02, 2023 6.110 6.311 5.505 6.139 517,991 -0.34(-5.30%)
Mar 01, 2023 6.502 6.655 6.445 6.483 201,457 -0.11(-1.74%)
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%)
Feb 01, 2023 6.015 6.130 5.843 5.939 173,764 -0.13(-2.20%)
Jan 31, 2023 6.177 6.244 6.024 6.072 128,787 -0.04(-0.62%)
Jan 30, 2023 6.063 6.292 5.958 6.110 134,532 -0.03(-0.47%)
Jan 27, 2023 5.709 6.254 5.652 6.139 232,705 +0.40(+6.99%)
Jan 26, 2023 5.786 5.919 5.595 5.738 78,934 -0.03(-0.50%)
Jan 25, 2023 5.690 5.872 5.652 5.767 96,190 +0.04(+0.67%)
Jan 24, 2023 5.891 5.891 5.652 5.729 204,525 +0.00(+0.00%)
Jan 23, 2023 5.557 5.738 5.499 5.729 369,037 +0.18(+3.27%)
Jan 20, 2023 5.490 5.576 5.165 5.547 149,147 +0.08(+1.40%)
Jan 19, 2023 5.242 5.499 5.222 5.471 291,912 +0.25(+4.75%)
Jan 18, 2023 5.051 5.275 4.990 5.222 418,054 +0.17(+3.40%)
Jan 17, 2023 4.774 5.065 4.726 5.051 542,434 +0.25(+5.17%)
Jan 13, 2023 4.755 4.841 4.631 4.802 673,392 +0.03(+0.60%)
Jan 12, 2023 4.764 4.850 4.726 4.774 354,945 +0.04(+0.81%)
Jan 11, 2023 4.745 4.774 4.640 4.736 66,799 -0.04(-0.80%)
Jan 10, 2023 4.650 4.802 4.592 4.774 112,133 +0.14(+3.09%)
Jan 09, 2023 4.774 4.774 4.583 4.631 154,616 -0.05(-1.02%)
Jan 06, 2023 4.736 4.764 4.545 4.678 38,694 -0.04(-0.81%)
Jan 05, 2023 4.573 4.716 4.535 4.716 34,740 +0.13(+2.92%)
Jan 04, 2023 4.554 4.669 4.516 4.583 29,287 +0.09(+1.91%)
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.