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 )

6.630 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 29, 2022 6.960 7.571 6.960 7.361 381,875 +0.36(+5.18%)
Apr 28, 2022 6.970 7.037 6.349 6.998 36,828 +0.05(+0.69%)
Apr 27, 2022 6.998 7.132 6.912 6.951 53,249 +0.10(+1.39%)
Apr 26, 2022 6.989 7.017 6.702 6.855 169,512 -0.10(-1.37%)
Apr 25, 2022 7.017 7.084 6.788 6.951 128,839 -0.13(-1.89%)
Apr 22, 2022 7.256 7.323 7.065 7.084 77,803 -0.12(-1.72%)
Apr 21, 2022 7.352 7.447 7.199 7.208 117,760 -0.20(-2.71%)
Apr 20, 2022 7.543 7.543 7.352 7.409 99,623 -0.05(-0.64%)
Apr 19, 2022 7.342 7.466 7.180 7.457 187,905 +0.12(+1.69%)
Apr 18, 2022 6.979 7.418 6.874 7.332 132,274 +0.47(+6.82%)
Apr 14, 2022 6.779 6.903 6.702 6.865 54,225 +0.10(+1.41%)
Apr 13, 2022 6.559 6.860 6.559 6.769 516,997 +0.22(+3.35%)
Apr 12, 2022 6.893 6.893 6.511 6.550 181,569 +0.34(+5.54%)
Apr 11, 2022 6.406 6.406 6.082 6.206 66,598 -0.17(-2.69%)
Apr 08, 2022 6.645 6.741 6.263 6.378 75,466 -0.29(-4.30%)
Apr 07, 2022 6.655 6.741 6.464 6.664 128,385 +0.00(+0.00%)
Apr 06, 2022 6.903 7.065 6.597 6.664 206,892 -0.35(-5.03%)
Apr 05, 2022 7.084 7.227 6.941 7.017 113,595 -0.07(-0.94%)
Apr 04, 2022 7.275 7.371 6.989 7.084 97,645 -0.21(-2.88%)
Apr 01, 2022 7.218 7.390 7.161 7.294 210,680 +0.05(+0.66%)
Mar 31, 2022 7.294 7.390 7.199 7.247 111,255 -0.04(-0.52%)
Mar 30, 2022 7.132 7.408 7.113 7.285 174,176 +0.04(+0.53%)
Mar 29, 2022 7.142 7.619 6.951 7.247 196,843 +0.22(+3.12%)
Mar 28, 2022 7.113 7.132 7.017 7.027 95,249 -0.07(-0.94%)
Mar 25, 2022 7.170 7.247 6.979 7.094 71,182 -0.17(-2.37%)
Mar 24, 2022 7.161 7.293 7.065 7.266 125,814 +0.15(+2.15%)
Mar 23, 2022 7.180 7.207 7.065 7.113 50,378 -0.05(-0.67%)
Mar 22, 2022 7.189 7.390 7.113 7.161 96,003 +0.00(+0.00%)
Mar 21, 2022 6.922 7.395 6.922 7.161 78,761 +0.01(+0.13%)
Mar 18, 2022 7.294 7.514 6.903 7.151 531,816 -0.05(-0.66%)
Mar 17, 2022 7.590 7.638 7.199 7.199 192,279 -0.33(-4.44%)
Mar 16, 2022 7.390 7.762 7.266 7.533 523,772 +0.15(+2.07%)
Mar 15, 2022 7.113 7.543 6.454 7.380 112,251 +0.16(+2.25%)
Mar 14, 2022 7.476 7.571 7.132 7.218 131,179 +0.01(+0.13%)
Mar 11, 2022 6.588 7.294 6.368 7.208 359,614 +0.88(+13.88%)
Mar 10, 2022 6.569 6.798 6.225 6.330 324,948 -0.24(-3.63%)
Mar 09, 2022 6.674 6.865 6.397 6.569 136,565 -0.08(-1.15%)
Mar 08, 2022 6.979 7.142 6.588 6.645 137,650 -0.31(-4.40%)
Mar 07, 2022 6.406 7.227 6.406 6.951 331,484 +0.65(+10.30%)
Mar 04, 2022 6.244 6.445 5.623 6.301 424,534 -0.04(-0.60%)
Mar 03, 2022 6.588 6.597 6.273 6.340 459,797 -0.25(-3.77%)
Mar 02, 2022 6.425 6.764 6.425 6.588 129,274 +0.11(+1.62%)
Mar 01, 2022 6.664 6.812 6.368 6.483 316,746 -0.27(-3.96%)
Feb 28, 2022 6.511 6.903 6.435 6.750 163,851 +0.11(+1.58%)
Feb 25, 2022 6.235 6.903 6.292 6.645 89,651 +0.44(+7.08%)
Feb 24, 2022 6.301 6.483 5.729 6.206 82,850 -0.30(-4.55%)
Feb 23, 2022 6.368 6.626 6.206 6.502 119,261 +0.12(+1.95%)
Feb 22, 2022 6.282 6.636 5.509 6.378 109,868 +0.00(+0.00%)
Feb 18, 2022 6.378 0 -0.25(-3.75%)
Feb 17, 2022 6.741 7.189 6.440 6.626 512,907 -0.18(-2.66%)
Feb 16, 2022 6.922 7.173 6.683 6.807 337,518 -0.12(-1.79%)
Feb 15, 2022 6.941 7.533 6.922 6.931 151,767 +0.02(+0.28%)
Feb 14, 2022 7.418 7.840 6.616 6.912 200,871 -0.56(-7.54%)
Feb 11, 2022 7.743 8.058 7.390 7.476 435,637 -0.46(-5.78%)
Feb 10, 2022 7.819 8.373 7.695 7.934 97,375 -0.27(-3.26%)
Feb 09, 2022 7.944 8.679 7.810 8.201 62,990 +0.23(+2.87%)
Feb 08, 2022 7.724 8.001 7.628 7.972 54,813 +0.11(+1.33%)
Feb 07, 2022 7.399 7.963 7.399 7.867 36,583 +0.40(+5.37%)
Feb 04, 2022 7.380 7.495 7.209 7.466 21,958 +0.07(+0.90%)
Feb 03, 2022 7.877 7.323 7.399 37,311 -0.48(-6.06%)
Feb 02, 2022 7.924 8.049 7.714 7.877 56,701 -0.08(-0.96%)
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.