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 )

11.73 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 11.80 11.87 11.68 11.73 471,831 -0.01(-0.09%)
Aug 29, 2024 11.79 11.97 11.64 11.74 741,194 -0.08(-0.68%)
Aug 28, 2024 11.69 11.87 11.64 11.82 589,531 +0.10(+0.85%)
Aug 27, 2024 11.66 11.79 11.61 11.72 508,792 -0.08(-0.68%)
Aug 26, 2024 11.61 11.90 11.58 11.80 896,729 +0.23(+1.99%)
Aug 23, 2024 11.65 11.75 11.34 11.57 594,580 +0.03(+0.26%)
Aug 22, 2024 11.51 11.56 11.26 11.54 479,485 +0.09(+0.79%)
Aug 21, 2024 11.59 11.59 11.25 11.45 786,323 -0.12(-1.04%)
Aug 20, 2024 11.42 11.60 11.18 11.57 1,243,317 +0.27(+2.39%)
Aug 19, 2024 11.02 11.39 10.81 11.30 1,354,865 +0.23(+2.03%)
Aug 16, 2024 10.84 11.18 10.64 11.07 840,347 +0.06(+0.54%)
Aug 15, 2024 11.00 11.13 10.90 11.02 974,982 -0.05(-0.50%)
Aug 14, 2024 11.18 11.20 10.82 11.07 1,159,177 +0.09(+0.77%)
Aug 13, 2024 10.70 11.06 10.35 10.98 2,033,724 +0.31(+2.95%)
Aug 12, 2024 10.38 11.08 10.33 10.67 3,611,251 +0.29(+2.79%)
Aug 09, 2024 9.700 10.40 9.500 10.38 2,301,879 +0.68(+7.01%)
Aug 08, 2024 9.100 9.790 8.580 9.700 6,103,570 +2.19(+29.16%)
Aug 07, 2024 7.860 7.950 7.440 7.510 451,574 -0.34(-4.33%)
Aug 06, 2024 7.590 7.880 7.470 7.850 254,926 +0.26(+3.43%)
Aug 05, 2024 7.410 7.730 7.320 7.590 266,874 -0.17(-2.19%)
Aug 02, 2024 7.730 7.780 7.610 7.760 227,238 -0.17(-2.14%)
Aug 01, 2024 8.170 8.230 7.920 7.930 274,722 -0.22(-2.70%)
Jul 31, 2024 8.140 8.220 8.069 8.150 271,187 -0.02(-0.24%)
Jul 30, 2024 8.300 8.365 8.100 8.170 238,369 -0.10(-1.15%)
Jul 29, 2024 8.080 8.270 8.030 8.265 320,210 +0.18(+2.16%)
Jul 26, 2024 8.130 8.180 8.001 8.090 274,346 -0.02(-0.25%)
Jul 25, 2024 8.110 8.185 7.980 8.110 204,387 +0.04(+0.50%)
Jul 24, 2024 8.140 8.150 7.980 8.070 318,898 -0.08(-0.98%)
Jul 23, 2024 8.030 8.260 7.950 8.150 401,114 +0.09(+1.12%)
Jul 22, 2024 7.920 8.100 7.920 8.060 314,899 +0.14(+1.77%)
Jul 19, 2024 7.690 7.970 7.595 7.920 392,464 +0.23(+2.99%)
Jul 18, 2024 7.710 7.783 7.500 7.690 403,546 +0.04(+0.52%)
Jul 17, 2024 7.850 7.960 7.555 7.650 309,379 -0.21(-2.67%)
Jul 16, 2024 7.750 7.940 7.630 7.860 610,008 +0.19(+2.48%)
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%)
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.