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 )

6.390 -0.010 (-0.15%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 7, 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 29, 2023 6.110 6.206 6.024 6.158 75,892 +0.07(+1.10%)
Sep 28, 2023 5.967 6.196 5.967 6.091 53,554 +0.11(+1.92%)
Sep 27, 2023 6.168 6.244 5.939 5.977 62,146 -0.17(-2.80%)
Sep 26, 2023 6.215 6.273 6.149 6.149 70,847 -0.10(-1.53%)
Sep 25, 2023 6.158 6.263 6.211 6.244 56,065 +0.07(+1.08%)
Sep 22, 2023 6.454 6.483 6.168 6.177 77,027 -0.20(-3.14%)
Sep 21, 2023 6.359 6.435 6.263 6.378 133,384 -0.02(-0.30%)
Sep 20, 2023 6.397 6.464 6.330 6.397 102,911 +0.01(+0.15%)
Sep 19, 2023 6.320 6.445 6.311 6.387 67,601 +0.07(+1.06%)
Sep 18, 2023 6.311 6.378 6.244 6.320 117,731 +0.00(+0.00%)
Sep 15, 2023 6.196 6.349 6.101 6.320 570,801 +0.12(+2.00%)
Sep 14, 2023 6.034 6.254 6.034 6.196 155,886 +0.17(+2.85%)
Sep 13, 2023 6.034 6.044 5.900 6.024 229,716 -0.01(-0.16%)
Sep 12, 2023 5.910 6.139 5.910 6.034 47,708 +0.11(+1.77%)
Sep 11, 2023 5.881 5.929 5.834 5.929 91,081 +0.07(+1.14%)
Sep 08, 2023 5.900 5.929 5.853 5.862 97,992 -0.04(-0.65%)
Sep 07, 2023 5.881 6.034 5.872 5.900 107,882 -0.01(-0.16%)
Sep 06, 2023 6.005 6.082 5.881 5.910 96,589 -0.14(-2.37%)
Sep 05, 2023 6.101 6.134 5.986 6.053 178,076 -0.08(-1.25%)
Sep 01, 2023 5.977 6.158 5.977 6.130 118,681 +0.13(+2.23%)
Aug 31, 2023 5.977 6.029 5.910 5.996 105,584 +0.01(+0.16%)
Aug 30, 2023 6.063 6.120 5.967 5.986 252,568 -0.11(-1.72%)
Aug 29, 2023 5.958 6.187 5.929 6.091 88,820 +0.13(+2.24%)
Aug 28, 2023 5.958 6.020 5.891 5.958 132,976 +0.00(+0.00%)
Aug 25, 2023 5.986 6.034 5.891 5.958 120,921 -0.02(-0.32%)
Aug 24, 2023 5.986 6.091 5.900 5.977 142,604 -0.03(-0.48%)
Aug 23, 2023 6.091 6.091 5.786 6.005 375,623 -0.11(-1.72%)
Aug 22, 2023 6.320 6.320 6.015 6.110 342,851 -0.10(-1.54%)
Aug 21, 2023 6.196 6.225 6.177 6.206 128,615 -0.01(-0.15%)
Aug 18, 2023 6.225 6.292 6.158 6.215 159,986 -0.01(-0.15%)
Aug 17, 2023 6.225 6.320 6.196 6.225 440,743 +0.02(+0.31%)
Aug 16, 2023 6.301 6.378 6.125 6.206 367,714 -0.18(-2.84%)
Aug 15, 2023 6.130 6.459 5.824 6.387 538,764 -0.02(-0.30%)
Aug 14, 2023 6.550 6.636 6.206 6.406 348,629 -0.08(-1.18%)
Aug 11, 2023 6.559 6.564 6.430 6.483 102,694 -0.04(-0.59%)
Aug 10, 2023 6.645 6.731 6.492 6.521 90,299 -0.07(-1.01%)
Aug 09, 2023 6.769 6.803 6.550 6.588 124,855 -0.16(-2.40%)
Aug 08, 2023 6.454 6.912 6.445 6.750 287,883 +0.23(+3.51%)
Aug 07, 2023 6.616 6.636 6.521 6.521 172,190 -0.12(-1.87%)
Aug 04, 2023 6.721 6.721 6.578 6.645 78,028 -0.06(-0.85%)
Aug 03, 2023 6.826 6.826 6.674 6.702 126,439 -0.14(-2.09%)
Aug 02, 2023 6.960 6.970 6.798 6.846 51,974 -0.14(-2.05%)
Aug 01, 2023 7.046 7.079 6.965 6.989 103,527 -0.10(-1.35%)
Jul 31, 2023 7.027 7.113 6.989 7.084 89,851 +0.03(+0.41%)
Jul 28, 2023 6.931 7.084 6.931 7.056 112,900 +0.12(+1.79%)
Jul 27, 2023 6.884 6.989 6.865 6.931 79,339 +0.06(+0.83%)
Jul 26, 2023 6.874 6.951 6.812 6.874 126,378 -0.01(-0.14%)
Jul 25, 2023 6.884 6.998 6.869 6.884 49,310 -0.01(-0.14%)
Jul 24, 2023 6.922 7.046 6.865 6.893 98,363 -0.03(-0.41%)
Jul 21, 2023 6.884 6.965 6.850 6.922 176,294 +0.06(+0.83%)
Jul 20, 2023 6.855 7.090 6.855 6.865 132,901 +0.01(+0.14%)
Jul 19, 2023 6.807 6.884 6.741 6.855 128,195 +0.02(+0.28%)
Jul 18, 2023 6.712 6.903 6.712 6.836 219,393 +0.12(+1.85%)
Jul 17, 2023 6.578 6.721 6.578 6.712 105,635 +0.14(+2.18%)
Jul 14, 2023 6.626 6.655 6.454 6.569 237,366 -0.06(-0.86%)
Jul 13, 2023 6.607 6.636 6.550 6.626 82,073 +0.04(+0.58%)
Jul 12, 2023 6.683 6.683 6.550 6.588 130,212 -0.06(-0.86%)
Jul 11, 2023 6.655 6.702 6.626 6.645 74,665 -0.04(-0.57%)
Jul 10, 2023 6.655 6.750 6.626 6.683 124,220 +0.04(+0.57%)
Jul 07, 2023 6.636 6.702 6.576 6.645 229,712 +0.01(+0.14%)
Jul 06, 2023 6.464 6.674 6.445 6.636 150,174 +0.12(+1.91%)
Jul 05, 2023 6.664 6.664 6.483 6.511 108,426 -0.16(-2.43%)
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.