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 (%)
Jan 31, 2024 4.965 4.989 4.774 4.812 115,711 -0.17(-3.45%)
Jan 30, 2024 5.184 5.194 4.927 4.984 110,335 -0.23(-4.40%)
Jan 29, 2024 5.499 5.518 5.203 5.213 129,953 -0.27(-4.88%)
Jan 26, 2024 5.452 5.633 5.452 5.480 224,552 +0.07(+1.23%)
Jan 25, 2024 5.299 5.433 5.251 5.413 250,276 +0.16(+3.09%)
Jan 24, 2024 5.108 5.289 5.089 5.251 148,444 +0.20(+3.97%)
Jan 23, 2024 5.012 5.184 4.980 5.051 95,839 +0.04(+0.76%)
Jan 22, 2024 4.927 5.055 4.917 5.012 105,964 +0.07(+1.35%)
Jan 19, 2024 5.051 5.051 4.869 4.946 62,442 -0.10(-1.89%)
Jan 18, 2024 5.070 5.070 4.974 5.041 112,931 -0.07(-1.31%)
Jan 17, 2024 5.051 5.117 4.974 5.108 60,233 +0.04(+0.75%)
Jan 16, 2024 5.079 5.156 4.984 5.070 69,417 -0.04(-0.75%)
Jan 12, 2024 5.156 5.308 5.060 5.108 163,742 -0.01(-0.19%)
Jan 11, 2024 4.831 5.137 4.821 5.117 104,250 +0.30(+6.14%)
Jan 10, 2024 4.793 4.879 4.764 4.821 128,480 +0.03(+0.60%)
Jan 09, 2024 5.051 5.051 4.793 4.793 68,296 -0.21(-4.20%)
Jan 08, 2024 5.041 5.117 4.950 5.003 65,417 -0.10(-1.87%)
Jan 05, 2024 5.137 5.203 5.079 5.098 93,036 -0.07(-1.29%)
Jan 04, 2024 5.108 5.165 5.003 5.165 182,140 +0.11(+2.08%)
Jan 03, 2024 5.232 5.242 5.012 5.060 55,998 -0.16(-3.11%)
Jan 02, 2024 5.165 5.242 4.936 5.222 284,001 +0.07(+1.30%)
Dec 29, 2023 5.280 5.337 5.137 5.156 188,576 -0.12(-2.35%)
Dec 28, 2023 5.165 5.280 5.151 5.280 176,808 +0.09(+1.65%)
Dec 27, 2023 5.222 5.251 5.146 5.194 209,649 +0.01(+0.18%)
Dec 26, 2023 5.261 5.313 5.146 5.184 161,104 -0.06(-1.09%)
Dec 22, 2023 5.270 5.328 5.146 5.242 294,826 -0.07(-1.26%)
Dec 21, 2023 5.184 5.347 5.098 5.308 147,528 +0.13(+2.58%)
Dec 20, 2023 5.117 5.265 5.060 5.175 161,540 +0.12(+2.46%)
Dec 19, 2023 4.965 5.194 4.965 5.051 126,822 +0.15(+3.12%)
Dec 18, 2023 4.726 4.938 4.678 4.898 97,139 +0.21(+4.48%)
Dec 15, 2023 4.812 4.888 4.650 4.688 188,847 -0.09(-1.80%)
Dec 14, 2023 4.764 4.802 4.650 4.774 140,986 +0.08(+1.63%)
Dec 13, 2023 4.669 4.755 4.583 4.697 108,221 +0.06(+1.23%)
Dec 12, 2023 4.697 4.740 4.583 4.640 99,686 -0.04(-0.82%)
Dec 11, 2023 4.678 4.735 4.583 4.678 61,563 +0.00(+0.00%)
Dec 08, 2023 4.764 4.783 4.640 4.678 70,141 -0.05(-1.01%)
Dec 07, 2023 4.745 4.774 4.597 4.726 107,047 +0.03(+0.61%)
Dec 06, 2023 4.898 4.917 4.669 4.697 129,343 -0.10(-1.99%)
Dec 05, 2023 4.774 4.869 4.745 4.793 90,294 +0.01(+0.20%)
Dec 04, 2023 4.927 5.012 4.707 4.783 80,607 -0.14(-2.81%)
Dec 01, 2023 4.812 5.003 4.812 4.922 94,479 +0.16(+3.31%)
Nov 30, 2023 4.802 4.860 4.611 4.764 149,716 +0.01(+0.20%)
Nov 29, 2023 4.659 4.888 4.659 4.755 116,814 +0.08(+1.63%)
Nov 28, 2023 5.070 5.070 4.621 4.678 124,431 -0.38(-7.55%)
Nov 27, 2023 5.079 5.079 4.991 5.060 49,302 -0.02(-0.38%)
Nov 24, 2023 5.003 5.184 5.003 5.079 21,395 +0.11(+2.31%)
Nov 22, 2023 4.974 5.079 4.869 4.965 37,487 +0.00(+0.00%)
Nov 21, 2023 5.146 5.171 4.860 4.965 103,584 -0.13(-2.62%)
Nov 20, 2023 5.041 5.156 4.965 5.098 99,823 +0.06(+1.14%)
Nov 17, 2023 5.261 5.311 5.003 5.041 52,317 -0.19(-3.65%)
Nov 16, 2023 5.471 5.471 5.194 5.232 94,884 -0.24(-4.36%)
Nov 15, 2023 5.433 5.590 5.351 5.471 191,912 +0.11(+2.14%)
Nov 14, 2023 5.156 5.356 5.070 5.356 171,202 +0.32(+6.45%)
Nov 13, 2023 4.802 5.242 4.793 5.032 58,955 +0.12(+2.53%)
Nov 10, 2023 5.251 5.433 4.430 4.907 245,853 -0.49(-9.03%)
Nov 09, 2023 5.623 5.633 5.394 5.394 89,609 -0.19(-3.42%)
Nov 08, 2023 5.633 5.633 5.528 5.585 90,281 -0.05(-0.85%)
Nov 07, 2023 5.662 5.766 5.490 5.633 74,570 -0.03(-0.51%)
Nov 06, 2023 5.748 5.814 5.633 5.662 51,858 -0.10(-1.66%)
Nov 03, 2023 5.748 5.958 5.662 5.757 82,947 +0.06(+1.01%)
Nov 02, 2023 5.748 5.834 5.690 5.700 55,256 -0.08(-1.32%)
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.