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 )

6.345 -0.185 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2023 6.015 6.130 5.843 5.939 173,764 -0.13(-2.20%)
Jan 31, 2023 6.177 6.244 6.024 6.072 128,787 -0.04(-0.62%)
Jan 30, 2023 6.063 6.292 5.958 6.110 134,532 -0.03(-0.47%)
Jan 27, 2023 5.709 6.254 5.652 6.139 232,705 +0.40(+6.99%)
Jan 26, 2023 5.786 5.919 5.595 5.738 78,934 -0.03(-0.50%)
Jan 25, 2023 5.690 5.872 5.652 5.767 96,190 +0.04(+0.67%)
Jan 24, 2023 5.891 5.891 5.652 5.729 204,525 +0.00(+0.00%)
Jan 23, 2023 5.557 5.738 5.499 5.729 369,037 +0.18(+3.27%)
Jan 20, 2023 5.490 5.576 5.165 5.547 149,147 +0.08(+1.40%)
Jan 19, 2023 5.242 5.499 5.222 5.471 291,912 +0.25(+4.75%)
Jan 18, 2023 5.051 5.275 4.990 5.222 418,054 +0.17(+3.40%)
Jan 17, 2023 4.774 5.065 4.726 5.051 542,434 +0.25(+5.17%)
Jan 13, 2023 4.755 4.841 4.631 4.802 673,392 +0.03(+0.60%)
Jan 12, 2023 4.764 4.850 4.726 4.774 354,945 +0.04(+0.81%)
Jan 11, 2023 4.745 4.774 4.640 4.736 66,799 -0.04(-0.80%)
Jan 10, 2023 4.650 4.802 4.592 4.774 112,133 +0.14(+3.09%)
Jan 09, 2023 4.774 4.774 4.583 4.631 154,616 -0.05(-1.02%)
Jan 06, 2023 4.736 4.764 4.545 4.678 38,694 -0.04(-0.81%)
Jan 05, 2023 4.573 4.716 4.535 4.716 34,740 +0.13(+2.92%)
Jan 04, 2023 4.554 4.669 4.516 4.583 29,287 +0.09(+1.91%)
Jan 03, 2023 4.716 4.716 4.306 4.497 43,305 -0.19(-4.07%)
Dec 30, 2022 4.535 4.688 4.420 4.688 37,552 +0.11(+2.51%)
Dec 29, 2022 4.440 4.573 4.336 4.573 56,745 +0.17(+3.90%)
Dec 28, 2022 4.373 4.491 4.296 4.401 111,931 +0.02(+0.44%)
Dec 27, 2022 4.583 4.640 4.373 4.382 50,557 -0.27(-5.75%)
Dec 23, 2022 4.440 4.678 4.440 4.650 44,511 +0.23(+5.18%)
Dec 22, 2022 4.249 4.492 4.249 4.420 52,651 +0.17(+4.05%)
Dec 21, 2022 4.573 4.640 4.220 4.249 81,194 -0.32(-7.10%)
Dec 20, 2022 4.563 4.650 4.563 4.573 30,865 -0.02(-0.42%)
Dec 19, 2022 4.774 4.821 4.449 4.592 74,844 -0.17(-3.61%)
Dec 16, 2022 4.764 4.802 4.583 4.764 205,718 +0.01(+0.20%)
Dec 15, 2022 4.707 4.779 4.687 4.755 125,023 +0.00(+0.00%)
Dec 14, 2022 4.764 4.812 4.583 4.755 319,502 +0.11(+2.47%)
Dec 13, 2022 4.659 4.793 4.611 4.640 130,201 +0.01(+0.21%)
Dec 12, 2022 4.201 4.745 4.163 4.631 98,584 +0.48(+11.49%)
Dec 09, 2022 4.201 4.287 4.067 4.153 97,266 -0.06(-1.36%)
Dec 08, 2022 4.210 4.306 4.105 4.210 91,073 +0.02(+0.46%)
Dec 07, 2022 4.277 4.296 4.163 4.191 90,994 -0.12(-2.88%)
Dec 06, 2022 4.602 4.621 4.201 4.315 163,952 -0.26(-5.64%)
Dec 05, 2022 4.726 4.812 4.506 4.573 95,167 -0.20(-4.20%)
Dec 02, 2022 4.774 4.812 4.736 4.774 37,863 -0.01(-0.20%)
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.