Skip to main content

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

7.670 +0.160 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 7.610 7.750 7.540 7.670 371,333 +0.16(+2.13%)
Jul 12, 2024 7.470 7.660 7.470 7.510 215,817 +0.01(+0.13%)
Jul 11, 2024 7.610 7.610 7.430 7.500 221,808 +0.00(+0.00%)
Jul 10, 2024 7.510 7.650 7.410 7.500 890,405 +0.07(+0.87%)
Jul 09, 2024 7.420 7.460 7.320 7.435 251,650 +0.06(+0.88%)
Jul 08, 2024 7.030 7.390 7.030 7.370 326,723 +0.41(+5.89%)
Jul 05, 2024 6.950 7.010 6.870 6.960 130,674 -0.04(-0.57%)
Jul 03, 2024 7.080 7.090 6.950 7.000 71,289 -0.04(-0.57%)
Jul 02, 2024 6.890 7.070 6.810 7.040 327,026 +0.15(+2.18%)
Jul 01, 2024 6.870 7.110 6.835 6.890 292,956 +0.09(+1.32%)
Jun 28, 2024 6.710 6.870 6.630 6.800 714,765 +0.13(+1.95%)
Jun 27, 2024 6.510 6.700 6.430 6.670 225,176 +0.31(+4.87%)
Jun 26, 2024 6.280 6.390 6.230 6.360 120,203 +0.06(+0.95%)
Jun 25, 2024 6.380 6.380 6.242 6.300 97,051 -0.07(-1.10%)
Jun 24, 2024 6.240 6.370 6.190 6.370 243,676 +0.12(+1.92%)
Jun 21, 2024 6.440 6.440 6.202 6.250 500,206 -0.18(-2.80%)
Jun 20, 2024 6.400 6.550 6.310 6.430 102,717 +0.00(+0.00%)
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%)
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.