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 )

6.610 -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 (%)
Dec 30, 2022 4.535 4.688 4.420 4.688 37,552 +0.11(+2.51%)
Dec 29, 2022 4.440 4.573 4.336 4.573 56,745 +0.17(+3.90%)
Dec 28, 2022 4.373 4.491 4.296 4.401 111,931 +0.02(+0.44%)
Dec 27, 2022 4.583 4.640 4.373 4.382 50,557 -0.27(-5.75%)
Dec 23, 2022 4.440 4.678 4.440 4.650 44,511 +0.23(+5.18%)
Dec 22, 2022 4.249 4.492 4.249 4.420 52,651 +0.17(+4.05%)
Dec 21, 2022 4.573 4.640 4.220 4.249 81,194 -0.32(-7.10%)
Dec 20, 2022 4.563 4.650 4.563 4.573 30,865 -0.02(-0.42%)
Dec 19, 2022 4.774 4.821 4.449 4.592 74,844 -0.17(-3.61%)
Dec 16, 2022 4.764 4.802 4.583 4.764 205,718 +0.01(+0.20%)
Dec 15, 2022 4.707 4.779 4.687 4.755 125,023 +0.00(+0.00%)
Dec 14, 2022 4.764 4.812 4.583 4.755 319,502 +0.11(+2.47%)
Dec 13, 2022 4.659 4.793 4.611 4.640 130,201 +0.01(+0.21%)
Dec 12, 2022 4.201 4.745 4.163 4.631 98,584 +0.48(+11.49%)
Dec 09, 2022 4.201 4.287 4.067 4.153 97,266 -0.06(-1.36%)
Dec 08, 2022 4.210 4.306 4.105 4.210 91,073 +0.02(+0.46%)
Dec 07, 2022 4.277 4.296 4.163 4.191 90,994 -0.12(-2.88%)
Dec 06, 2022 4.602 4.621 4.201 4.315 163,952 -0.26(-5.64%)
Dec 05, 2022 4.726 4.812 4.506 4.573 95,167 -0.20(-4.20%)
Dec 02, 2022 4.774 4.812 4.736 4.774 37,863 -0.01(-0.20%)
Dec 01, 2022 4.869 4.869 4.755 4.783 65,522 +0.00(+0.00%)
Nov 30, 2022 4.774 4.831 4.726 4.783 40,011 +0.04(+0.80%)
Nov 29, 2022 4.850 4.989 4.726 4.745 58,125 -0.13(-2.74%)
Nov 28, 2022 4.669 4.898 4.669 4.879 101,344 +0.20(+4.29%)
Nov 25, 2022 4.697 4.881 4.678 4.678 28,939 -0.09(-1.80%)
Nov 23, 2022 4.812 4.993 4.631 4.764 68,317 -0.01(-0.20%)
Nov 22, 2022 4.898 4.898 4.716 4.774 67,831 -0.04(-0.79%)
Nov 21, 2022 4.774 5.031 4.597 4.812 374,246 +0.18(+3.92%)
Nov 18, 2022 4.736 4.793 4.497 4.631 378,553 -0.05(-1.02%)
Nov 17, 2022 4.631 4.726 4.506 4.678 100,901 -0.05(-1.01%)
Nov 16, 2022 4.631 4.831 4.545 4.726 128,229 +0.00(+0.00%)
Nov 15, 2022 4.812 4.936 4.583 4.726 90,706 -0.05(-1.00%)
Nov 14, 2022 4.745 4.898 4.583 4.774 119,460 -0.02(-0.40%)
Nov 11, 2022 4.736 4.955 4.640 4.793 516,893 +0.00(+0.00%)
Nov 10, 2022 4.774 4.929 4.688 4.793 79,761 +0.18(+3.93%)
Nov 09, 2022 4.716 4.752 4.497 4.611 89,618 -0.17(-3.59%)
Nov 08, 2022 4.821 4.931 4.745 4.783 65,611 -0.09(-1.86%)
Nov 07, 2022 4.860 4.927 4.755 4.874 81,452 +0.00(+0.10%)
Nov 04, 2022 5.032 5.032 4.640 4.869 64,765 -0.11(-2.11%)
Nov 03, 2022 4.831 5.003 4.716 4.974 204,237 +0.37(+8.09%)
Nov 02, 2022 4.917 5.051 4.602 4.602 78,001 -0.41(-8.19%)
Nov 01, 2022 5.270 5.270 4.697 5.012 106,021 -0.09(-1.69%)
Oct 31, 2022 4.965 5.136 4.855 5.098 65,001 +0.12(+2.50%)
Oct 28, 2022 5.404 5.461 4.764 4.974 89,973 -0.34(-6.46%)
Oct 27, 2022 5.366 5.394 5.280 5.318 72,097 -0.03(-0.54%)
Oct 26, 2022 5.413 5.490 5.347 5.347 90,821 -0.05(-0.88%)
Oct 25, 2022 5.108 5.433 5.079 5.394 44,140 +0.32(+6.40%)
Oct 24, 2022 5.098 5.098 4.984 5.070 24,920 +0.04(+0.76%)
Oct 21, 2022 5.051 5.194 4.888 5.032 75,299 +0.03(+0.57%)
Oct 20, 2022 5.022 5.051 4.898 5.003 36,900 +0.05(+0.96%)
Oct 19, 2022 4.821 5.003 4.714 4.955 26,684 +0.05(+0.97%)
Oct 18, 2022 4.850 5.003 4.764 4.907 54,241 +0.11(+2.39%)
Oct 17, 2022 4.965 5.165 4.354 4.793 67,394 -0.17(-3.46%)
Oct 14, 2022 5.156 5.232 4.907 4.965 46,561 -0.10(-1.89%)
Oct 13, 2022 5.032 5.242 4.984 5.060 49,700 -0.04(-0.75%)
Oct 12, 2022 5.098 5.108 5.012 5.098 40,038 +0.00(+0.00%)
Oct 11, 2022 5.175 5.203 5.022 5.098 74,026 +0.08(+1.52%)
Oct 10, 2022 4.688 5.041 4.583 5.022 206,947 +0.30(+6.26%)
Oct 07, 2022 4.869 4.869 4.650 4.726 41,075 -0.16(-3.32%)
Oct 06, 2022 5.003 5.032 4.764 4.888 27,938 -0.18(-3.58%)
Oct 05, 2022 4.821 5.337 4.793 5.070 70,266 +0.17(+3.51%)
Oct 04, 2022 4.898 5.022 4.812 4.898 82,059 +0.13(+2.81%)
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.