Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CompoSecure, Inc. - Class A Common Stock
(NQ:
CMPO
)
6.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
7.323
7.342
7.161
7.266
70,136
+0.01(+0.13%)
May 27, 2022
7.180
7.323
7.180
7.256
129,087
+0.06(+0.80%)
May 26, 2022
7.151
7.352
7.151
7.199
78,727
+0.01(+0.13%)
May 25, 2022
6.922
7.237
6.922
7.189
60,341
+0.20(+2.87%)
May 24, 2022
7.037
7.065
6.931
6.989
82,027
-0.12(-1.74%)
May 23, 2022
7.323
7.337
7.075
7.113
50,213
-0.07(-0.93%)
May 20, 2022
7.189
7.399
7.084
7.180
68,585
+0.05(+0.67%)
May 19, 2022
6.626
7.356
5.967
7.132
223,805
+0.43(+6.41%)
May 18, 2022
6.540
6.702
6.502
6.702
103,768
+0.07(+1.01%)
May 17, 2022
6.464
6.664
6.320
6.636
99,347
+0.48(+7.75%)
May 16, 2022
6.340
6.340
6.087
6.158
99,163
-0.02(-0.31%)
May 13, 2022
5.862
6.235
5.795
6.177
127,815
+0.42(+7.30%)
May 12, 2022
5.986
6.005
5.585
5.757
174,929
-0.16(-2.74%)
May 11, 2022
6.416
6.425
5.910
5.919
233,655
-0.48(-7.46%)
May 10, 2022
7.514
7.581
6.320
6.397
392,162
-0.54(-7.84%)
May 09, 2022
7.256
7.332
6.884
6.941
334,077
-0.42(-5.71%)
May 06, 2022
6.960
7.438
6.931
7.361
93,645
+0.37(+5.33%)
May 05, 2022
7.132
7.132
6.922
6.989
95,721
-0.15(-2.14%)
May 04, 2022
7.218
7.485
7.017
7.142
146,914
+0.03(+0.40%)
May 03, 2022
7.266
7.304
7.075
7.113
99,196
-0.09(-1.19%)
May 02, 2022
7.352
7.447
7.065
7.199
101,690
-0.16(-2.20%)
Apr 29, 2022
6.960
7.571
6.960
7.361
381,875
+0.36(+5.18%)
Apr 28, 2022
6.970
7.037
6.349
6.998
36,828
+0.05(+0.69%)
Apr 27, 2022
6.998
7.132
6.912
6.951
53,249
+0.10(+1.39%)
Apr 26, 2022
6.989
7.017
6.702
6.855
169,512
-0.10(-1.37%)
Apr 25, 2022
7.017
7.084
6.788
6.951
128,839
-0.13(-1.89%)
Apr 22, 2022
7.256
7.323
7.065
7.084
77,803
-0.12(-1.72%)
Apr 21, 2022
7.352
7.447
7.199
7.208
117,760
-0.20(-2.71%)
Apr 20, 2022
7.543
7.543
7.352
7.409
99,623
-0.05(-0.64%)
Apr 19, 2022
7.342
7.466
7.180
7.457
187,905
+0.12(+1.69%)
Apr 18, 2022
6.979
7.418
6.874
7.332
132,274
+0.47(+6.82%)
Apr 14, 2022
6.779
6.903
6.702
6.865
54,225
+0.10(+1.41%)
Apr 13, 2022
6.559
6.860
6.559
6.769
516,997
+0.22(+3.35%)
Apr 12, 2022
6.893
6.893
6.511
6.550
181,569
+0.34(+5.54%)
Apr 11, 2022
6.406
6.406
6.082
6.206
66,598
-0.17(-2.69%)
Apr 08, 2022
6.645
6.741
6.263
6.378
75,466
-0.29(-4.30%)
Apr 07, 2022
6.655
6.741
6.464
6.664
128,385
+0.00(+0.00%)
Apr 06, 2022
6.903
7.065
6.597
6.664
206,892
-0.35(-5.03%)
Apr 05, 2022
7.084
7.227
6.941
7.017
113,595
-0.07(-0.94%)
Apr 04, 2022
7.275
7.371
6.989
7.084
97,645
-0.21(-2.88%)
Apr 01, 2022
7.218
7.390
7.161
7.294
210,680
+0.05(+0.66%)
Mar 31, 2022
7.294
7.390
7.199
7.247
111,255
-0.04(-0.52%)
Mar 30, 2022
7.132
7.408
7.113
7.285
174,176
+0.04(+0.53%)
Mar 29, 2022
7.142
7.619
6.951
7.247
196,843
+0.22(+3.12%)
Mar 28, 2022
7.113
7.132
7.017
7.027
95,249
-0.07(-0.94%)
Mar 25, 2022
7.170
7.247
6.979
7.094
71,182
-0.17(-2.37%)
Mar 24, 2022
7.161
7.293
7.065
7.266
125,814
+0.15(+2.15%)
Mar 23, 2022
7.180
7.207
7.065
7.113
50,378
-0.05(-0.67%)
Mar 22, 2022
7.189
7.390
7.113
7.161
96,003
+0.00(+0.00%)
Mar 21, 2022
6.922
7.395
6.922
7.161
78,761
+0.01(+0.13%)
Mar 18, 2022
7.294
7.514
6.903
7.151
531,816
-0.05(-0.66%)
Mar 17, 2022
7.590
7.638
7.199
7.199
192,279
-0.33(-4.44%)
Mar 16, 2022
7.390
7.762
7.266
7.533
523,772
+0.15(+2.07%)
Mar 15, 2022
7.113
7.543
6.454
7.380
112,251
+0.16(+2.25%)
Mar 14, 2022
7.476
7.571
7.132
7.218
131,179
+0.01(+0.13%)
Mar 11, 2022
6.588
7.294
6.368
7.208
359,614
+0.88(+13.88%)
Mar 10, 2022
6.569
6.798
6.225
6.330
324,948
-0.24(-3.63%)
Mar 09, 2022
6.674
6.865
6.397
6.569
136,565
-0.08(-1.15%)
Mar 08, 2022
6.979
7.142
6.588
6.645
137,650
-0.31(-4.40%)
Mar 07, 2022
6.406
7.227
6.406
6.951
331,484
+0.65(+10.30%)
Mar 04, 2022
6.244
6.445
5.623
6.301
424,534
-0.04(-0.60%)
Mar 03, 2022
6.588
6.597
6.273
6.340
459,797
-0.25(-3.77%)
Mar 02, 2022
6.425
6.764
6.425
6.588
129,274
+0.11(+1.62%)
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
.