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 28, 2023 7.065 7.208 7.008 7.161 174,748 +0.11(+1.63%)
Apr 27, 2023 7.132 7.132 6.960 7.046 86,282 +0.01(+0.14%)
Apr 26, 2023 7.017 7.084 6.874 7.037 163,723 +0.10(+1.38%)
Apr 25, 2023 7.227 7.227 6.798 6.941 107,407 -0.33(-4.59%)
Apr 24, 2023 7.342 7.399 7.170 7.275 147,818 -0.12(-1.68%)
Apr 21, 2023 7.294 7.438 7.208 7.399 177,597 +0.10(+1.31%)
Apr 20, 2023 7.208 7.352 7.142 7.304 241,282 +0.07(+0.92%)
Apr 19, 2023 7.199 7.270 7.170 7.237 145,129 +0.00(+0.00%)
Apr 18, 2023 7.361 7.361 7.208 7.237 248,210 -0.10(-1.30%)
Apr 17, 2023 7.438 7.543 7.304 7.332 176,334 -0.07(-0.90%)
Apr 14, 2023 7.380 7.523 6.779 7.399 271,559 +0.01(+0.13%)
Apr 13, 2023 7.361 7.485 7.352 7.390 120,862 +0.05(+0.65%)
Apr 12, 2023 7.380 7.428 7.094 7.342 177,192 +0.02(+0.26%)
Apr 11, 2023 7.180 7.380 7.151 7.323 239,396 +0.15(+2.13%)
Apr 10, 2023 7.008 7.208 7.008 7.170 278,714 +0.11(+1.49%)
Apr 06, 2023 6.970 7.096 6.951 7.065 376,077 +0.07(+0.95%)
Apr 05, 2023 6.998 7.056 6.741 6.998 193,415 -0.01(-0.14%)
Apr 04, 2023 6.922 7.056 6.912 7.008 249,657 +0.10(+1.38%)
Apr 03, 2023 6.960 6.979 6.817 6.912 248,633 -0.11(-1.63%)
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%)
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.