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 )

7.230 +0.210 (+2.99%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 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%)
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.