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 )

6.320 -0.080 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2022 4.774 4.831 4.726 4.783 40,011 +0.04(+0.80%)
Nov 29, 2022 4.850 4.989 4.726 4.745 58,125 -0.13(-2.74%)
Nov 28, 2022 4.669 4.898 4.669 4.879 101,344 +0.20(+4.29%)
Nov 25, 2022 4.697 4.881 4.678 4.678 28,939 -0.09(-1.80%)
Nov 23, 2022 4.812 4.993 4.631 4.764 68,317 -0.01(-0.20%)
Nov 22, 2022 4.898 4.898 4.716 4.774 67,831 -0.04(-0.79%)
Nov 21, 2022 4.774 5.031 4.597 4.812 374,246 +0.18(+3.92%)
Nov 18, 2022 4.736 4.793 4.497 4.631 378,553 -0.05(-1.02%)
Nov 17, 2022 4.631 4.726 4.506 4.678 100,901 -0.05(-1.01%)
Nov 16, 2022 4.631 4.831 4.545 4.726 128,229 +0.00(+0.00%)
Nov 15, 2022 4.812 4.936 4.583 4.726 90,706 -0.05(-1.00%)
Nov 14, 2022 4.745 4.898 4.583 4.774 119,460 -0.02(-0.40%)
Nov 11, 2022 4.736 4.955 4.640 4.793 516,893 +0.00(+0.00%)
Nov 10, 2022 4.774 4.929 4.688 4.793 79,761 +0.18(+3.93%)
Nov 09, 2022 4.716 4.752 4.497 4.611 89,618 -0.17(-3.59%)
Nov 08, 2022 4.821 4.931 4.745 4.783 65,611 -0.09(-1.86%)
Nov 07, 2022 4.860 4.927 4.755 4.874 81,452 +0.00(+0.10%)
Nov 04, 2022 5.032 5.032 4.640 4.869 64,765 -0.11(-2.11%)
Nov 03, 2022 4.831 5.003 4.716 4.974 204,237 +0.37(+8.09%)
Nov 02, 2022 4.917 5.051 4.602 4.602 78,001 -0.41(-8.19%)
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.