Skip to main content

CompoSecure, Inc. - Class A Common Stock (NQ: CMPO )

6.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 6.490 6.530 6.370 6.430 92,404 -0.05(-0.77%)
Jun 17, 2024 6.200 6.540 6.140 6.480 158,402 +0.27(+4.35%)
Jun 14, 2024 6.230 6.300 6.130 6.210 197,514 -0.08(-1.27%)
Jun 13, 2024 6.290 6.350 6.220 6.290 159,419 -0.03(-0.47%)
Jun 12, 2024 6.300 6.465 6.270 6.320 134,652 +0.06(+0.96%)
Jun 11, 2024 6.220 6.310 6.190 6.260 128,671 -0.01(-0.16%)
Jun 10, 2024 6.280 6.360 6.190 6.270 225,890 -0.05(-0.79%)
Jun 07, 2024 6.310 6.420 6.310 6.320 227,998 -0.08(-1.25%)
Jun 06, 2024 6.300 6.490 6.145 6.400 193,710 +0.16(+2.56%)
Jun 05, 2024 6.100 6.270 6.030 6.240 193,327 +0.13(+2.13%)
Jun 04, 2024 6.220 6.220 5.983 6.110 408,304 -0.07(-1.13%)
Jun 03, 2024 6.350 6.350 6.075 6.180 199,070 -0.17(-2.60%)
May 31, 2024 6.520 6.545 6.240 6.345 238,173 -0.19(-2.83%)
May 30, 2024 6.650 6.675 6.530 6.530 84,442 -0.12(-1.80%)
May 29, 2024 6.450 6.650 6.450 6.650 150,833 +0.11(+1.68%)
May 28, 2024 6.630 6.640 6.480 6.540 118,173 -0.01(-0.15%)
May 24, 2024 6.540 6.630 6.510 6.550 101,644 +0.03(+0.46%)
May 23, 2024 6.600 6.650 6.460 6.520 158,515 -0.13(-1.95%)
May 22, 2024 6.600 6.730 6.560 6.650 263,594 +0.01(+0.15%)
May 21, 2024 6.690 6.800 6.600 6.640 203,744 -0.06(-0.90%)
May 20, 2024 6.640 6.810 6.590 6.700 194,724 +0.09(+1.36%)
May 17, 2024 6.450 6.690 6.450 6.610 263,116 +0.28(+4.42%)
May 16, 2024 6.225 6.359 6.130 6.330 359,657 +0.12(+2.00%)
May 15, 2024 6.387 6.387 6.158 6.206 238,045 -0.05(-0.76%)
May 14, 2024 6.301 6.425 6.072 6.254 472,970 +0.00(+0.00%)
May 13, 2024 6.387 6.445 6.215 6.254 630,420 -0.13(-2.09%)
May 10, 2024 6.492 6.588 6.320 6.387 421,935 -0.08(-1.18%)
May 09, 2024 6.540 6.741 6.416 6.464 2,200,833 -0.70(-9.73%)
May 08, 2024 7.122 7.445 6.893 7.161 365,973 -0.03(-0.40%)
May 07, 2024 6.970 7.791 6.931 7.189 1,183,320 +0.27(+3.86%)
May 06, 2024 6.779 6.922 6.674 6.922 183,370 +0.13(+1.97%)
May 03, 2024 6.922 6.953 6.779 6.788 162,918 -0.11(-1.66%)
May 02, 2024 6.807 6.931 6.769 6.903 245,091 +0.20(+2.99%)
May 01, 2024 6.588 6.846 6.560 6.702 124,346 +0.07(+1.01%)
Apr 30, 2024 6.683 6.726 6.607 6.636 120,790 -0.08(-1.14%)
Apr 29, 2024 6.712 6.798 6.612 6.712 171,581 +0.05(+0.72%)
Apr 26, 2024 6.425 6.721 6.416 6.664 164,438 +0.28(+4.33%)
Apr 25, 2024 6.263 6.425 6.206 6.387 124,993 +0.09(+1.36%)
Apr 24, 2024 6.282 6.330 6.130 6.301 87,558 -0.01(-0.15%)
Apr 23, 2024 6.311 6.397 6.263 6.311 166,256 -0.03(-0.45%)
Apr 22, 2024 6.349 6.416 6.235 6.340 127,968 +0.11(+1.68%)
Apr 19, 2024 6.273 6.387 6.149 6.235 129,948 -0.09(-1.36%)
Apr 18, 2024 6.158 6.320 6.131 6.320 182,671 +0.20(+3.28%)
Apr 17, 2024 6.301 6.349 6.063 6.120 158,986 -0.13(-2.14%)
Apr 16, 2024 6.340 6.359 6.091 6.254 242,098 -0.11(-1.80%)
Apr 15, 2024 6.311 6.407 6.215 6.368 104,566 +0.04(+0.60%)
Apr 12, 2024 6.340 6.440 6.292 6.330 100,458 -0.10(-1.49%)
Apr 11, 2024 6.406 6.497 6.387 6.425 86,197 +0.01(+0.15%)
Apr 10, 2024 6.340 6.445 6.311 6.416 116,344 +0.00(+0.00%)
Apr 09, 2024 6.683 6.683 6.387 6.416 168,700 -0.21(-3.17%)
Apr 08, 2024 6.626 6.769 6.550 6.626 168,981 +0.07(+1.02%)
Apr 05, 2024 6.655 6.736 6.535 6.559 186,594 -0.15(-2.28%)
Apr 04, 2024 7.027 7.027 6.655 6.712 255,302 -0.20(-2.90%)
Apr 03, 2024 6.893 6.951 6.702 6.912 395,430 +0.13(+1.97%)
Apr 02, 2024 6.817 7.151 6.614 6.779 1,069,627 -0.02(-0.28%)
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.