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 )

7.110 -0.120 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2024 7.000 7.045 6.920 6.950 115,325 -0.08(-1.14%)
Apr 29, 2024 7.030 7.120 6.925 7.030 163,818 +0.05(+0.72%)
Apr 26, 2024 6.730 7.040 6.720 6.980 156,998 +0.29(+4.33%)
Apr 25, 2024 6.560 6.730 6.500 6.690 119,338 +0.09(+1.36%)
Apr 24, 2024 6.580 6.630 6.420 6.600 83,597 -0.01(-0.15%)
Apr 23, 2024 6.610 6.700 6.560 6.610 158,734 -0.03(-0.45%)
Apr 22, 2024 6.650 6.720 6.530 6.640 122,178 +0.11(+1.68%)
Apr 19, 2024 6.570 6.690 6.440 6.530 124,068 -0.09(-1.36%)
Apr 18, 2024 6.450 6.620 6.422 6.620 174,406 +0.21(+3.28%)
Apr 17, 2024 6.600 6.650 6.350 6.410 151,793 -0.14(-2.14%)
Apr 16, 2024 6.640 6.660 6.380 6.550 231,144 -0.12(-1.80%)
Apr 15, 2024 6.610 6.711 6.510 6.670 99,835 +0.04(+0.60%)
Apr 12, 2024 6.640 6.745 6.590 6.630 95,913 -0.10(-1.49%)
Apr 11, 2024 6.710 6.805 6.690 6.730 82,297 +0.01(+0.15%)
Apr 10, 2024 6.640 6.750 6.610 6.720 111,080 +0.00(+0.00%)
Apr 09, 2024 7.000 7.000 6.690 6.720 161,067 -0.22(-3.17%)
Apr 08, 2024 6.940 7.090 6.860 6.940 161,335 +0.07(+1.02%)
Apr 05, 2024 6.970 7.055 6.845 6.870 178,151 -0.16(-2.28%)
Apr 04, 2024 7.360 7.360 6.970 7.030 243,750 -0.21(-2.90%)
Apr 03, 2024 7.220 7.280 7.020 7.240 377,538 +0.14(+1.97%)
Apr 02, 2024 7.140 7.490 6.928 7.100 1,021,228 -0.02(-0.28%)
Apr 01, 2024 7.200 7.230 6.860 7.120 519,275 -0.11(-1.52%)
Mar 28, 2024 6.910 7.260 6.910 7.230 585,872 +0.29(+4.18%)
Mar 27, 2024 6.860 7.035 6.840 6.940 181,462 +0.08(+1.17%)
Mar 26, 2024 6.990 7.060 6.850 6.860 211,862 -0.09(-1.29%)
Mar 25, 2024 6.940 7.450 6.790 6.950 613,905 +0.04(+0.58%)
Mar 22, 2024 7.000 7.130 6.870 6.910 385,454 +0.07(+1.02%)
Mar 21, 2024 6.330 7.170 6.330 6.840 849,549 +0.50(+7.89%)
Mar 20, 2024 6.030 6.490 6.000 6.340 237,276 +0.26(+4.28%)
Mar 19, 2024 5.970 6.110 5.850 6.080 175,725 +0.14(+2.36%)
Mar 18, 2024 5.800 5.980 5.690 5.940 74,025 +0.22(+3.85%)
Mar 15, 2024 5.750 5.850 5.580 5.720 261,932 -0.09(-1.55%)
Mar 14, 2024 5.950 5.950 5.700 5.810 117,538 -0.19(-3.17%)
Mar 13, 2024 5.940 6.010 5.830 6.000 120,161 +0.04(+0.67%)
Mar 12, 2024 6.010 6.010 5.850 5.960 138,290 -0.04(-0.67%)
Mar 11, 2024 5.950 6.125 5.930 6.000 161,067 +0.05(+0.84%)
Mar 08, 2024 5.930 6.120 5.900 5.950 335,527 +0.03(+0.51%)
Mar 07, 2024 5.990 6.540 5.810 5.920 1,672,905 +1.22(+25.96%)
Mar 06, 2024 4.750 4.915 4.700 4.700 151,023 +0.00(+0.00%)
Mar 05, 2024 4.710 4.734 4.610 4.700 173,277 +0.00(+0.00%)
Mar 04, 2024 4.740 4.756 4.620 4.700 155,668 -0.02(-0.42%)
Mar 01, 2024 4.880 4.880 4.670 4.720 100,040 -0.12(-2.48%)
Feb 29, 2024 4.890 4.940 4.830 4.840 72,245 -0.01(-0.21%)
Feb 28, 2024 4.870 4.960 4.850 4.850 73,029 -0.04(-0.82%)
Feb 27, 2024 4.800 4.920 4.770 4.890 172,123 +0.06(+1.24%)
Feb 26, 2024 4.880 4.940 4.760 4.830 76,874 -0.04(-0.92%)
Feb 23, 2024 4.760 4.915 4.730 4.875 170,443 +0.08(+1.56%)
Feb 22, 2024 4.750 4.830 4.630 4.800 195,385 +0.06(+1.27%)
Feb 21, 2024 4.920 4.935 4.710 4.740 255,655 -0.15(-3.07%)
Feb 20, 2024 4.970 5.000 4.730 4.890 212,908 -0.07(-1.41%)
Feb 16, 2024 5.200 5.200 4.950 4.960 122,991 -0.20(-3.88%)
Feb 15, 2024 5.160 5.210 5.110 5.160 73,568 +0.09(+1.78%)
Feb 14, 2024 5.180 5.205 5.040 5.070 128,778 +0.04(+0.80%)
Feb 13, 2024 5.260 5.260 5.000 5.030 94,375 -0.14(-2.71%)
Feb 12, 2024 4.860 5.210 4.860 5.170 146,993 +0.26(+5.30%)
Feb 09, 2024 4.940 4.950 4.830 4.910 109,570 -0.02(-0.41%)
Feb 08, 2024 4.900 4.960 4.700 4.930 121,445 +0.02(+0.41%)
Feb 07, 2024 5.060 5.076 4.850 4.910 185,555 -0.13(-2.58%)
Feb 06, 2024 5.070 5.110 4.950 5.040 79,003 -0.04(-0.79%)
Feb 05, 2024 5.170 5.190 4.920 5.080 132,795 -0.11(-2.12%)
Feb 02, 2024 4.990 5.230 4.920 5.190 122,796 +0.17(+3.39%)
Feb 01, 2024 5.040 5.180 4.940 5.020 108,493 -0.02(-0.40%)
Jan 31, 2024 5.200 5.225 5.000 5.040 110,476 -0.18(-3.45%)
Jan 30, 2024 5.430 5.440 5.160 5.220 105,343 -0.24(-4.40%)
Jan 29, 2024 5.760 5.780 5.450 5.460 124,073 -0.28(-4.88%)
Jan 26, 2024 5.710 5.900 5.710 5.740 214,392 +0.07(+1.23%)
Jan 25, 2024 5.550 5.690 5.500 5.670 238,952 +0.17(+3.09%)
Jan 24, 2024 5.350 5.540 5.330 5.500 141,728 +0.21(+3.97%)
Jan 23, 2024 5.250 5.430 5.216 5.290 91,503 +0.04(+0.76%)
Jan 22, 2024 5.160 5.295 5.150 5.250 101,170 +0.07(+1.35%)
Jan 19, 2024 5.290 5.290 5.100 5.180 59,617 -0.10(-1.89%)
Jan 18, 2024 5.310 5.310 5.210 5.280 107,821 -0.07(-1.31%)
Jan 17, 2024 5.290 5.360 5.210 5.350 57,508 +0.04(+0.75%)
Jan 16, 2024 5.320 5.400 5.220 5.310 66,276 -0.04(-0.75%)
Jan 12, 2024 5.400 5.560 5.300 5.350 156,333 -0.01(-0.19%)
Jan 11, 2024 5.060 5.380 5.050 5.360 99,533 +0.31(+6.14%)
Jan 10, 2024 5.020 5.110 4.990 5.050 122,667 +0.03(+0.60%)
Jan 09, 2024 5.290 5.290 5.020 5.020 65,206 -0.22(-4.20%)
Jan 08, 2024 5.280 5.360 5.185 5.240 62,457 -0.10(-1.87%)
Jan 05, 2024 5.380 5.450 5.320 5.340 88,827 -0.07(-1.29%)
Jan 04, 2024 5.350 5.410 5.240 5.410 173,899 +0.11(+2.08%)
Jan 03, 2024 5.480 5.490 5.250 5.300 53,465 -0.17(-3.11%)
Jan 02, 2024 5.410 5.490 5.170 5.470 271,151 +0.07(+1.30%)
Dec 29, 2023 5.530 5.590 5.380 5.400 180,044 -0.13(-2.35%)
Dec 28, 2023 5.410 5.530 5.395 5.530 168,808 +0.09(+1.65%)
Dec 27, 2023 5.470 5.500 5.390 5.440 200,163 +0.01(+0.18%)
Dec 26, 2023 5.510 5.565 5.390 5.430 153,815 -0.06(-1.09%)
Dec 22, 2023 5.520 5.580 5.390 5.490 281,486 -0.07(-1.26%)
Dec 21, 2023 5.430 5.600 5.340 5.560 140,853 +0.14(+2.58%)
Dec 20, 2023 5.360 5.515 5.300 5.420 154,231 +0.13(+2.46%)
Dec 19, 2023 5.200 5.440 5.200 5.290 121,084 +0.16(+3.12%)
Dec 18, 2023 4.950 5.173 4.900 5.130 92,744 +0.22(+4.48%)
Dec 15, 2023 5.040 5.120 4.870 4.910 180,302 -0.09(-1.80%)
Dec 14, 2023 4.990 5.030 4.870 5.000 134,607 +0.08(+1.63%)
Dec 13, 2023 4.890 4.980 4.800 4.920 103,325 +0.06(+1.23%)
Dec 12, 2023 4.920 4.965 4.800 4.860 95,176 -0.04(-0.82%)
Dec 11, 2023 4.900 4.959 4.800 4.900 58,778 +0.00(+0.00%)
Dec 08, 2023 4.990 5.010 4.860 4.900 66,968 -0.05(-1.01%)
Dec 07, 2023 4.970 5.000 4.815 4.950 102,204 +0.03(+0.61%)
Dec 06, 2023 5.130 5.150 4.890 4.920 123,491 -0.10(-1.99%)
Dec 05, 2023 5.000 5.100 4.970 5.020 86,209 +0.01(+0.20%)
Dec 04, 2023 5.160 5.250 4.930 5.010 76,960 -0.15(-2.81%)
Dec 01, 2023 5.040 5.240 5.040 5.155 90,204 +0.17(+3.31%)
Nov 30, 2023 5.030 5.090 4.830 4.990 142,942 +0.01(+0.20%)
Nov 29, 2023 4.880 5.120 4.880 4.980 111,529 +0.08(+1.63%)
Nov 28, 2023 5.310 5.310 4.840 4.900 118,801 -0.40(-7.55%)
Nov 27, 2023 5.320 5.320 5.228 5.300 47,072 -0.02(-0.38%)
Nov 24, 2023 5.240 5.429 5.240 5.320 20,427 +0.12(+2.31%)
Nov 22, 2023 5.210 5.320 5.100 5.200 35,791 +0.00(+0.00%)
Nov 21, 2023 5.390 5.417 5.090 5.200 98,897 -0.14(-2.62%)
Nov 20, 2023 5.280 5.400 5.200 5.340 95,307 +0.06(+1.14%)
Nov 17, 2023 5.510 5.562 5.240 5.280 49,950 -0.20(-3.65%)
Nov 16, 2023 5.730 5.730 5.441 5.480 90,591 -0.25(-4.36%)
Nov 15, 2023 5.690 5.855 5.605 5.730 183,229 +0.12(+2.14%)
Nov 14, 2023 5.400 5.610 5.310 5.610 163,456 +0.34(+6.45%)
Nov 13, 2023 5.030 5.490 5.020 5.270 56,288 +0.13(+2.53%)
Nov 10, 2023 5.500 5.690 4.640 5.140 234,729 -0.51(-9.03%)
Nov 09, 2023 5.890 5.900 5.650 5.650 85,555 -0.20(-3.42%)
Nov 08, 2023 5.900 5.900 5.790 5.850 86,196 -0.05(-0.85%)
Nov 07, 2023 5.930 6.039 5.750 5.900 71,196 -0.03(-0.51%)
Nov 06, 2023 6.020 6.090 5.900 5.930 49,512 -0.10(-1.66%)
Nov 03, 2023 6.020 6.240 5.930 6.030 79,194 +0.06(+1.01%)
Nov 02, 2023 6.020 6.110 5.960 5.970 52,756 -0.08(-1.32%)
Nov 01, 2023 6.000 6.110 5.890 6.050 43,391 +0.02(+0.33%)
Oct 31, 2023 5.930 6.080 5.890 6.030 46,949 +0.12(+2.03%)
Oct 30, 2023 5.850 5.990 5.760 5.910 44,081 +0.08(+1.37%)
Oct 27, 2023 5.800 5.890 5.620 5.830 107,653 +0.02(+0.34%)
Oct 26, 2023 5.800 5.900 5.760 5.810 43,793 -0.08(-1.36%)
Oct 25, 2023 5.860 5.955 5.850 5.890 47,369 -0.09(-1.51%)
Oct 24, 2023 6.200 6.200 5.720 5.980 107,832 -0.03(-0.50%)
Oct 23, 2023 6.090 6.200 5.940 6.010 64,914 -0.13(-2.12%)
Oct 20, 2023 6.190 6.330 6.070 6.140 86,100 -0.03(-0.49%)
Oct 19, 2023 6.260 6.280 6.150 6.170 85,372 -0.09(-1.44%)
Oct 18, 2023 6.320 6.325 6.200 6.260 55,688 -0.10(-1.57%)
Oct 17, 2023 6.400 6.400 6.345 6.360 38,502 -0.04(-0.63%)
Oct 16, 2023 6.250 6.440 6.230 6.400 69,645 +0.15(+2.40%)
Oct 13, 2023 6.210 6.260 6.115 6.250 80,001 +0.05(+0.81%)
Oct 12, 2023 6.180 6.230 6.020 6.200 78,537 +0.00(+0.00%)
Oct 11, 2023 6.250 6.350 5.970 6.200 97,301 -0.05(-0.80%)
Oct 10, 2023 6.250 6.350 6.230 6.250 75,299 +0.00(+0.00%)
Oct 09, 2023 6.240 6.330 6.210 6.250 64,814 -0.01(-0.16%)
Oct 06, 2023 6.190 6.370 6.180 6.260 152,410 +0.02(+0.32%)
Oct 05, 2023 6.445 6.640 6.230 6.240 188,301 -0.11(-1.73%)
Oct 04, 2023 6.360 6.510 6.270 6.350 62,834 +0.05(+0.79%)
Oct 03, 2023 6.410 6.460 6.270 6.300 112,202 -0.12(-1.87%)
Oct 02, 2023 6.380 6.530 6.370 6.420 79,072 -0.03(-0.47%)
Sep 29, 2023 6.400 6.500 6.310 6.450 72,458 +0.07(+1.10%)
Sep 28, 2023 6.250 6.490 6.250 6.380 51,131 +0.12(+1.92%)
Sep 27, 2023 6.460 6.540 6.220 6.260 59,334 -0.18(-2.80%)
Sep 26, 2023 6.510 6.570 6.440 6.440 67,642 -0.10(-1.53%)
Sep 25, 2023 6.450 6.560 6.505 6.540 53,529 +0.07(+1.08%)
Sep 22, 2023 6.760 6.790 6.460 6.470 73,542 -0.21(-3.14%)
Sep 21, 2023 6.660 6.740 6.560 6.680 127,349 -0.02(-0.30%)
Sep 20, 2023 6.700 6.770 6.630 6.700 98,255 +0.01(+0.15%)
Sep 19, 2023 6.620 6.750 6.610 6.690 64,543 +0.07(+1.06%)
Sep 18, 2023 6.610 6.680 6.540 6.620 112,404 +0.00(+0.00%)
Sep 15, 2023 6.490 6.650 6.390 6.620 544,973 +0.13(+2.00%)
Sep 14, 2023 6.320 6.550 6.320 6.490 148,833 +0.18(+2.85%)
Sep 13, 2023 6.320 6.330 6.180 6.310 219,322 -0.01(-0.16%)
Sep 12, 2023 6.190 6.430 6.190 6.320 45,550 +0.11(+1.77%)
Sep 11, 2023 6.160 6.210 6.110 6.210 86,960 +0.07(+1.14%)
Sep 08, 2023 6.180 6.210 6.130 6.140 93,558 -0.04(-0.65%)
Sep 07, 2023 6.160 6.320 6.150 6.180 103,001 -0.01(-0.16%)
Sep 06, 2023 6.290 6.370 6.160 6.190 92,219 -0.15(-2.37%)
Sep 05, 2023 6.390 6.425 6.270 6.340 170,019 -0.08(-1.25%)
Sep 01, 2023 6.260 6.450 6.260 6.420 113,311 +0.14(+2.23%)
Aug 31, 2023 6.260 6.315 6.190 6.280 100,807 +0.01(+0.16%)
Aug 30, 2023 6.350 6.410 6.250 6.270 241,140 -0.11(-1.72%)
Aug 29, 2023 6.240 6.480 6.210 6.380 84,801 +0.14(+2.24%)
Aug 28, 2023 6.240 6.305 6.170 6.240 126,959 +0.00(+0.00%)
Aug 25, 2023 6.270 6.320 6.170 6.240 115,450 -0.02(-0.32%)
Aug 24, 2023 6.270 6.380 6.180 6.260 136,152 -0.03(-0.48%)
Aug 23, 2023 6.380 6.380 6.060 6.290 358,627 -0.11(-1.72%)
Aug 22, 2023 6.620 6.620 6.300 6.400 327,338 -0.10(-1.54%)
Aug 21, 2023 6.490 6.520 6.470 6.500 122,796 -0.01(-0.15%)
Aug 18, 2023 6.520 6.590 6.450 6.510 152,747 -0.01(-0.15%)
Aug 17, 2023 6.520 6.620 6.490 6.520 420,800 +0.02(+0.31%)
Aug 16, 2023 6.600 6.680 6.415 6.500 351,076 -0.19(-2.84%)
Aug 15, 2023 6.420 6.765 6.100 6.690 514,386 -0.02(-0.30%)
Aug 14, 2023 6.860 6.950 6.500 6.710 332,854 -0.08(-1.18%)
Aug 11, 2023 6.870 6.875 6.735 6.790 98,048 -0.04(-0.59%)
Aug 10, 2023 6.960 7.050 6.800 6.830 86,214 -0.07(-1.01%)
Aug 09, 2023 7.090 7.125 6.860 6.900 119,206 -0.17(-2.40%)
Aug 08, 2023 6.760 7.240 6.750 7.070 274,857 +0.24(+3.51%)
Aug 07, 2023 6.930 6.950 6.830 6.830 164,399 -0.13(-1.87%)
Aug 04, 2023 7.040 7.040 6.890 6.960 74,498 -0.06(-0.85%)
Aug 03, 2023 7.150 7.150 6.990 7.020 120,718 -0.15(-2.09%)
Aug 02, 2023 7.290 7.300 7.120 7.170 49,623 -0.15(-2.05%)
Aug 01, 2023 7.380 7.415 7.295 7.320 98,843 -0.10(-1.35%)
Jul 31, 2023 7.360 7.450 7.320 7.420 85,786 +0.03(+0.41%)
Jul 28, 2023 7.260 7.420 7.260 7.390 107,792 +0.13(+1.79%)
Jul 27, 2023 7.210 7.320 7.190 7.260 75,749 +0.06(+0.83%)
Jul 26, 2023 7.200 7.280 7.135 7.200 120,660 -0.01(-0.14%)
Jul 25, 2023 7.210 7.330 7.195 7.210 47,079 -0.01(-0.14%)
Jul 24, 2023 7.250 7.380 7.190 7.220 93,913 -0.03(-0.41%)
Jul 21, 2023 7.210 7.295 7.175 7.250 168,317 +0.06(+0.83%)
Jul 20, 2023 7.180 7.426 7.180 7.190 126,888 +0.01(+0.14%)
Jul 19, 2023 7.130 7.210 7.060 7.180 122,395 +0.02(+0.28%)
Jul 18, 2023 7.030 7.230 7.030 7.160 209,466 +0.13(+1.85%)
Jul 17, 2023 6.890 7.040 6.890 7.030 100,856 +0.15(+2.18%)
Jul 14, 2023 6.940 6.970 6.760 6.880 226,626 -0.06(-0.86%)
Jul 13, 2023 6.920 6.950 6.860 6.940 78,360 +0.04(+0.58%)
Jul 12, 2023 7.000 7.000 6.860 6.900 124,321 -0.06(-0.86%)
Jul 11, 2023 6.970 7.020 6.940 6.960 71,287 -0.04(-0.57%)
Jul 10, 2023 6.970 7.070 6.940 7.000 118,600 +0.04(+0.57%)
Jul 07, 2023 6.950 7.020 6.888 6.960 219,318 +0.01(+0.14%)
Jul 06, 2023 6.770 6.990 6.750 6.950 143,379 +0.13(+1.91%)
Jul 05, 2023 6.980 6.980 6.790 6.820 103,520 -0.17(-2.43%)
Jul 03, 2023 6.790 7.010 6.790 6.990 90,705 +0.13(+1.90%)
Jun 30, 2023 6.970 7.000 6.800 6.860 138,898 -0.07(-1.01%)
Jun 29, 2023 6.900 6.950 6.820 6.930 92,923 +0.03(+0.43%)
Jun 28, 2023 6.700 6.920 6.530 6.900 145,205 +0.18(+2.68%)
Jun 27, 2023 6.800 6.855 6.600 6.720 112,629 -0.08(-1.18%)
Jun 26, 2023 7.000 7.085 6.800 6.800 107,421 -0.18(-2.58%)
Jun 23, 2023 6.900 7.000 6.890 6.980 995,179 +0.04(+0.58%)
Jun 22, 2023 7.030 7.147 6.900 6.940 82,652 -0.09(-1.28%)
Jun 21, 2023 7.010 7.110 6.970 7.030 144,480 +0.00(+0.00%)
Jun 20, 2023 7.000 7.120 6.950 7.030 89,536 +0.03(+0.43%)
Jun 16, 2023 7.050 7.090 7.000 7.000 187,234 +0.00(+0.00%)
Jun 15, 2023 7.000 7.110 6.985 7.000 96,304 -0.23(-3.18%)
May 08, 2023 7.420 7.420 7.110 7.230 123,924 -0.20(-2.69%)
May 05, 2023 7.060 7.470 6.960 7.430 242,015 +0.43(+6.14%)
May 04, 2023 7.020 7.250 6.520 7.000 377,470 -0.38(-5.15%)
May 03, 2023 7.370 7.515 7.150 7.380 246,264 +0.02(+0.27%)
May 02, 2023 7.370 7.410 7.290 7.360 124,877 -0.01(-0.14%)
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.