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

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
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 (%)
Aug 31, 2023 5.977 6.029 5.910 5.996 105,584 +0.01(+0.16%)
Aug 30, 2023 6.063 6.120 5.967 5.986 252,568 -0.11(-1.72%)
Aug 29, 2023 5.958 6.187 5.929 6.091 88,820 +0.13(+2.24%)
Aug 28, 2023 5.958 6.020 5.891 5.958 132,976 +0.00(+0.00%)
Aug 25, 2023 5.986 6.034 5.891 5.958 120,921 -0.02(-0.32%)
Aug 24, 2023 5.986 6.091 5.900 5.977 142,604 -0.03(-0.48%)
Aug 23, 2023 6.091 6.091 5.786 6.005 375,623 -0.11(-1.72%)
Aug 22, 2023 6.320 6.320 6.015 6.110 342,851 -0.10(-1.54%)
Aug 21, 2023 6.196 6.225 6.177 6.206 128,615 -0.01(-0.15%)
Aug 18, 2023 6.225 6.292 6.158 6.215 159,986 -0.01(-0.15%)
Aug 17, 2023 6.225 6.320 6.196 6.225 440,743 +0.02(+0.31%)
Aug 16, 2023 6.301 6.378 6.125 6.206 367,714 -0.18(-2.84%)
Aug 15, 2023 6.130 6.459 5.824 6.387 538,764 -0.02(-0.30%)
Aug 14, 2023 6.550 6.636 6.206 6.406 348,629 -0.08(-1.18%)
Aug 11, 2023 6.559 6.564 6.430 6.483 102,694 -0.04(-0.59%)
Aug 10, 2023 6.645 6.731 6.492 6.521 90,299 -0.07(-1.01%)
Aug 09, 2023 6.769 6.803 6.550 6.588 124,855 -0.16(-2.40%)
Aug 08, 2023 6.454 6.912 6.445 6.750 287,883 +0.23(+3.51%)
Aug 07, 2023 6.616 6.636 6.521 6.521 172,190 -0.12(-1.87%)
Aug 04, 2023 6.721 6.721 6.578 6.645 78,028 -0.06(-0.85%)
Aug 03, 2023 6.826 6.826 6.674 6.702 126,439 -0.14(-2.09%)
Aug 02, 2023 6.960 6.970 6.798 6.846 51,974 -0.14(-2.05%)
Aug 01, 2023 7.046 7.079 6.965 6.989 103,527 -0.10(-1.35%)
Jul 31, 2023 7.027 7.113 6.989 7.084 89,851 +0.03(+0.41%)
Jul 28, 2023 6.931 7.084 6.931 7.056 112,900 +0.12(+1.79%)
Jul 27, 2023 6.884 6.989 6.865 6.931 79,339 +0.06(+0.83%)
Jul 26, 2023 6.874 6.951 6.812 6.874 126,378 -0.01(-0.14%)
Jul 25, 2023 6.884 6.998 6.869 6.884 49,310 -0.01(-0.14%)
Jul 24, 2023 6.922 7.046 6.865 6.893 98,363 -0.03(-0.41%)
Jul 21, 2023 6.884 6.965 6.850 6.922 176,294 +0.06(+0.83%)
Jul 20, 2023 6.855 7.090 6.855 6.865 132,901 +0.01(+0.14%)
Jul 19, 2023 6.807 6.884 6.741 6.855 128,195 +0.02(+0.28%)
Jul 18, 2023 6.712 6.903 6.712 6.836 219,393 +0.12(+1.85%)
Jul 17, 2023 6.578 6.721 6.578 6.712 105,635 +0.14(+2.18%)
Jul 14, 2023 6.626 6.655 6.454 6.569 237,366 -0.06(-0.86%)
Jul 13, 2023 6.607 6.636 6.550 6.626 82,073 +0.04(+0.58%)
Jul 12, 2023 6.683 6.683 6.550 6.588 130,212 -0.06(-0.86%)
Jul 11, 2023 6.655 6.702 6.626 6.645 74,665 -0.04(-0.57%)
Jul 10, 2023 6.655 6.750 6.626 6.683 124,220 +0.04(+0.57%)
Jul 07, 2023 6.636 6.702 6.576 6.645 229,712 +0.01(+0.14%)
Jul 06, 2023 6.464 6.674 6.445 6.636 150,174 +0.12(+1.91%)
Jul 05, 2023 6.664 6.664 6.483 6.511 108,426 -0.16(-2.43%)
Jul 03, 2023 6.483 6.693 6.483 6.674 95,003 +0.12(+1.90%)
Jun 30, 2023 6.655 6.683 6.492 6.550 145,480 -0.07(-1.01%)
Jun 29, 2023 6.588 6.636 6.511 6.616 97,326 +0.03(+0.43%)
Jun 28, 2023 6.397 6.607 6.235 6.588 152,086 +0.17(+2.68%)
Jun 27, 2023 6.492 6.545 6.301 6.416 117,966 -0.08(-1.18%)
Jun 26, 2023 6.683 6.764 6.492 6.492 112,512 -0.17(-2.58%)
Jun 23, 2023 6.588 6.683 6.578 6.664 1,042,343 +0.04(+0.58%)
Jun 22, 2023 6.712 6.824 6.588 6.626 86,569 -0.09(-1.28%)
Jun 21, 2023 6.693 6.788 6.655 6.712 151,327 +0.00(+0.00%)
Jun 20, 2023 6.683 6.798 6.636 6.712 93,779 +0.03(+0.43%)
Jun 16, 2023 6.731 6.769 6.683 6.683 196,107 +0.00(+0.00%)
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.