Stock Quote

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

4.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 4.820 4.840 4.400 4.520 156,534 -0.27(-5.64%)
Dec 05, 2022 4.950 5.040 4.720 4.790 90,861 -0.21(-4.20%)
Dec 02, 2022 5.000 5.040 4.960 5.000 36,150 -0.01(-0.20%)
Dec 01, 2022 5.100 5.100 4.980 5.010 62,558 +0.00(+0.00%)
Nov 30, 2022 5.000 5.060 4.950 5.010 38,201 +0.04(+0.80%)
Nov 29, 2022 5.080 5.225 4.950 4.970 55,495 -0.14(-2.74%)
Nov 28, 2022 4.890 5.130 4.890 5.110 96,759 +0.21(+4.29%)
Nov 25, 2022 4.920 5.113 4.900 4.900 27,630 -0.09(-1.80%)
Nov 23, 2022 5.040 5.230 4.850 4.990 65,226 -0.01(-0.20%)
Nov 22, 2022 5.130 5.130 4.940 5.000 64,762 -0.04(-0.79%)
Nov 21, 2022 5.000 5.270 4.815 5.040 357,312 +0.19(+3.92%)
Nov 18, 2022 4.960 5.020 4.710 4.850 361,424 -0.05(-1.02%)
Nov 17, 2022 4.850 4.950 4.720 4.900 96,336 -0.05(-1.01%)
Nov 16, 2022 4.850 5.060 4.760 4.950 122,427 +0.00(+0.00%)
Nov 15, 2022 5.040 5.170 4.800 4.950 86,602 -0.05(-1.00%)
Nov 14, 2022 4.970 5.130 4.800 5.000 114,055 -0.02(-0.40%)
Nov 11, 2022 4.960 5.190 4.860 5.020 493,505 +0.00(+0.00%)
Nov 10, 2022 5.000 5.163 4.910 5.020 76,152 +0.19(+3.93%)
Nov 09, 2022 4.940 4.978 4.710 4.830 85,563 -0.18(-3.59%)
Nov 08, 2022 5.050 5.165 4.970 5.010 62,643 -0.10(-1.86%)
Nov 07, 2022 5.090 5.160 4.980 5.105 77,767 +0.01(+0.10%)
Nov 04, 2022 5.270 5.270 4.860 5.100 61,835 -0.11(-2.11%)
Nov 03, 2022 5.060 5.240 4.940 5.210 194,996 +0.39(+8.09%)
Nov 02, 2022 5.150 5.290 4.820 4.820 74,472 -0.43(-8.19%)
Nov 01, 2022 5.520 5.520 4.920 5.250 101,224 -0.09(-1.69%)
Oct 31, 2022 5.200 5.379 5.085 5.340 62,060 +0.13(+2.50%)
Oct 28, 2022 5.660 5.720 4.990 5.210 85,902 -0.36(-6.46%)
Oct 27, 2022 5.620 5.650 5.530 5.570 68,835 -0.03(-0.54%)
Oct 26, 2022 5.670 5.750 5.600 5.600 86,712 -0.05(-0.88%)
Oct 25, 2022 5.350 5.690 5.320 5.650 42,143 +0.34(+6.40%)
Oct 24, 2022 5.340 5.340 5.220 5.310 23,793 +0.04(+0.76%)
Oct 21, 2022 5.290 5.440 5.120 5.270 71,892 +0.03(+0.57%)
Oct 20, 2022 5.260 5.290 5.130 5.240 35,231 +0.05(+0.96%)
Oct 19, 2022 5.050 5.240 4.937 5.190 25,477 +0.05(+0.97%)
Oct 18, 2022 5.080 5.240 4.990 5.140 51,787 +0.12(+2.39%)
Oct 17, 2022 5.200 5.410 4.560 5.020 64,345 -0.18(-3.46%)
Oct 14, 2022 5.400 5.480 5.140 5.200 44,455 -0.10(-1.89%)
Oct 13, 2022 5.270 5.490 5.220 5.300 47,452 -0.04(-0.75%)
Oct 12, 2022 5.340 5.350 5.250 5.340 38,227 +0.00(+0.00%)
Oct 11, 2022 5.420 5.450 5.260 5.340 70,677 +0.08(+1.52%)
Oct 10, 2022 4.910 5.280 4.800 5.260 197,583 +0.31(+6.26%)
Oct 07, 2022 5.100 5.100 4.870 4.950 39,217 -0.17(-3.32%)
Oct 06, 2022 5.240 5.270 4.990 5.120 26,674 -0.19(-3.58%)
Oct 05, 2022 5.050 5.590 5.020 5.310 67,087 +0.18(+3.51%)
Oct 04, 2022 5.130 5.260 5.040 5.130 78,346 +0.14(+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.