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 (%)
Sep 30, 2022 4.745 4.907 4.697 4.783 56,999 +0.15(+3.30%)
Sep 29, 2022 4.611 4.764 4.516 4.631 47,874 -0.06(-1.22%)
Sep 28, 2022 4.592 4.745 4.592 4.688 55,391 +0.10(+2.08%)
Sep 27, 2022 4.650 4.793 4.545 4.592 88,852 +0.01(+0.21%)
Sep 26, 2022 4.621 4.755 4.526 4.583 57,049 -0.04(-0.83%)
Sep 23, 2022 4.564 4.640 4.511 4.621 85,680 -0.02(-0.41%)
Sep 22, 2022 4.869 4.869 4.554 4.640 70,466 -0.23(-4.71%)
Sep 21, 2022 4.812 5.079 4.659 4.869 199,702 +0.12(+2.62%)
Sep 20, 2022 4.850 4.860 4.736 4.745 60,201 -0.14(-2.93%)
Sep 19, 2022 4.783 4.931 4.736 4.888 68,595 +0.12(+2.61%)
Sep 16, 2022 4.783 4.850 4.678 4.764 398,394 -0.11(-2.16%)
Sep 15, 2022 5.089 5.184 4.869 4.869 92,697 -0.26(-5.03%)
Sep 14, 2022 5.242 5.318 5.070 5.127 93,713 -0.11(-2.19%)
Sep 13, 2022 5.585 5.633 5.222 5.242 105,300 -0.46(-8.04%)
Sep 12, 2022 5.518 5.733 5.456 5.700 89,678 +0.19(+3.47%)
Sep 09, 2022 5.433 5.590 5.367 5.509 63,900 +0.13(+2.49%)
Sep 08, 2022 5.060 5.413 4.860 5.375 77,220 +0.33(+6.63%)
Sep 07, 2022 5.251 5.404 4.946 5.041 116,911 -0.13(-2.58%)
Sep 06, 2022 5.776 5.776 5.089 5.175 97,395 -0.52(-9.06%)
Sep 02, 2022 5.671 5.872 5.528 5.690 87,698 +0.11(+1.88%)
Sep 01, 2022 5.490 5.751 5.412 5.585 133,915 +0.07(+1.21%)
Aug 31, 2022 5.843 5.843 5.480 5.518 110,464 -0.21(-3.67%)
Aug 30, 2022 5.824 5.881 5.607 5.729 250,963 +0.05(+0.84%)
Aug 29, 2022 5.585 5.814 5.566 5.681 170,668 -0.01(-0.17%)
Aug 26, 2022 5.795 5.910 5.623 5.690 70,247 -0.04(-0.67%)
Aug 25, 2022 5.557 5.757 5.251 5.729 600,057 +0.23(+4.17%)
Aug 24, 2022 5.471 5.623 5.366 5.499 48,306 -0.03(-0.52%)
Aug 23, 2022 5.528 5.619 5.480 5.528 92,756 -0.01(-0.17%)
Aug 22, 2022 5.547 5.729 5.490 5.538 193,701 -0.03(-0.51%)
Aug 19, 2022 5.929 6.010 5.547 5.566 113,510 -0.45(-7.46%)
Aug 18, 2022 6.044 6.101 5.977 6.015 164,365 -0.02(-0.32%)
Aug 17, 2022 6.406 6.410 5.975 6.034 132,087 -0.39(-6.09%)
Aug 16, 2022 6.559 6.855 6.349 6.425 318,655 -0.17(-2.60%)
Aug 15, 2022 6.721 6.779 6.492 6.597 105,035 -0.04(-0.58%)
Aug 12, 2022 6.091 6.836 5.853 6.636 148,999 +0.51(+8.26%)
Aug 11, 2022 6.712 7.075 6.015 6.130 864,282 -0.60(-8.94%)
Aug 10, 2022 6.492 6.893 6.492 6.731 175,278 +0.32(+4.91%)
Aug 09, 2022 6.368 6.569 6.254 6.416 67,958 +0.11(+1.66%)
Aug 08, 2022 6.435 6.435 5.919 6.311 123,756 -0.01(-0.15%)
Aug 05, 2022 5.929 6.397 5.805 6.320 213,945 +0.50(+8.52%)
Aug 04, 2022 5.643 6.115 5.643 5.824 77,917 -0.03(-0.49%)
Aug 03, 2022 5.891 6.034 5.518 5.853 70,716 +0.04(+0.66%)
Aug 02, 2022 5.623 6.072 5.623 5.814 45,778 +0.15(+2.70%)
Aug 01, 2022 5.175 5.700 5.040 5.662 54,881 +0.45(+8.61%)
Jul 29, 2022 5.203 5.251 5.098 5.213 21,948 +0.07(+1.30%)
Jul 28, 2022 5.060 5.347 4.946 5.146 51,410 +0.13(+2.67%)
Jul 27, 2022 4.879 5.060 4.678 5.012 40,667 +0.15(+3.14%)
Jul 26, 2022 5.108 5.108 4.850 4.860 22,543 -0.28(-5.39%)
Jul 25, 2022 4.927 5.270 4.927 5.137 33,350 +0.16(+3.26%)
Jul 22, 2022 5.012 5.318 4.879 4.974 33,264 -0.12(-2.43%)
Jul 21, 2022 5.146 5.308 5.008 5.098 22,393 -0.11(-2.02%)
Jul 20, 2022 5.194 5.538 5.108 5.203 161,872 +0.08(+1.49%)
Jul 19, 2022 5.012 5.175 4.984 5.127 60,839 +0.27(+5.50%)
Jul 18, 2022 4.898 5.094 4.802 4.860 37,119 -0.01(-0.20%)
Jul 15, 2022 5.012 5.012 4.707 4.869 76,823 -0.07(-1.35%)
Jul 14, 2022 4.898 5.032 4.611 4.936 87,738 -0.05(-0.96%)
Jul 13, 2022 5.318 5.318 4.965 4.984 28,351 -0.33(-6.28%)
Jul 12, 2022 5.576 5.576 5.299 5.318 27,959 -0.15(-2.79%)
Jul 11, 2022 5.318 5.805 5.318 5.471 110,002 +0.11(+2.14%)
Jul 08, 2022 5.254 5.452 5.214 5.356 67,810 +0.09(+1.63%)
Jul 07, 2022 4.974 5.347 4.965 5.270 67,121 +0.29(+5.75%)
Jul 06, 2022 5.394 5.499 4.950 4.984 91,286 -0.35(-6.62%)
Jul 05, 2022 5.242 5.413 5.079 5.337 59,365 +0.12(+2.38%)
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.