Skip to main content

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

16.17 -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 16.20 16.38 16.01 16.17 453,664 -0.02(-0.12%)
Nov 26, 2024 15.63 16.24 15.53 16.19 739,227 +0.49(+3.12%)
Nov 25, 2024 16.09 16.23 15.52 15.70 924,212 -0.34(-2.12%)
Nov 22, 2024 15.57 16.13 15.48 16.04 705,682 +0.52(+3.35%)
Nov 21, 2024 15.40 15.79 15.31 15.52 992,645 +0.12(+0.78%)
Nov 20, 2024 15.26 15.51 15.15 15.40 826,783 +0.12(+0.79%)
Nov 19, 2024 14.44 15.30 14.33 15.28 868,688 +0.84(+5.82%)
Nov 18, 2024 13.85 14.47 13.78 14.44 634,241 +0.63(+4.56%)
Nov 15, 2024 13.84 14.18 13.62 13.81 739,763 -0.13(-0.93%)
Nov 14, 2024 13.65 14.04 13.63 13.94 583,819 +0.21(+1.53%)
Nov 13, 2024 14.29 14.54 13.71 13.73 549,278 -0.50(-3.51%)
Nov 12, 2024 14.10 14.33 13.84 14.23 668,314 +0.10(+0.71%)
Nov 11, 2024 14.00 14.28 13.67 14.13 908,857 +0.19(+1.36%)
Nov 08, 2024 12.70 15.17 12.50 13.94 4,021,813 -1.69(-10.81%)
Nov 07, 2024 15.75 16.14 15.49 15.63 1,037,494 +0.15(+0.97%)
Nov 06, 2024 15.63 15.63 15.14 15.48 442,776 +0.21(+1.38%)
Nov 05, 2024 15.08 15.39 15.01 15.27 1,008,903 +0.25(+1.66%)
Nov 04, 2024 14.80 15.11 14.70 15.02 609,237 +0.07(+0.47%)
Nov 01, 2024 15.12 15.12 14.51 14.95 1,152,119 -0.16(-1.06%)
Oct 31, 2024 15.23 15.23 14.52 15.11 565,947 -0.04(-0.26%)
Oct 30, 2024 15.17 15.22 14.78 15.15 711,399 -0.05(-0.36%)
Oct 29, 2024 15.57 15.67 15.20 15.21 424,687 -0.37(-2.34%)
Oct 28, 2024 15.55 15.71 15.25 15.57 831,813 +0.37(+2.43%)
Oct 25, 2024 15.40 15.48 15.03 15.20 440,155 -0.10(-0.65%)
Oct 24, 2024 15.32 15.38 15.12 15.30 929,844 +0.03(+0.20%)
Oct 23, 2024 15.22 15.50 15.17 15.27 485,048 -0.08(-0.52%)
Oct 22, 2024 15.38 15.76 15.11 15.35 557,244 -0.06(-0.39%)
Oct 21, 2024 15.10 15.55 15.08 15.41 675,081 +0.33(+2.19%)
Oct 18, 2024 15.00 15.29 14.88 15.08 955,290 +0.13(+0.87%)
Oct 17, 2024 14.89 14.96 14.70 14.95 409,981 +0.13(+0.88%)
Oct 16, 2024 15.30 15.47 14.55 14.82 1,532,359 -0.43(-2.82%)
Oct 15, 2024 14.84 15.30 14.75 15.25 1,639,996 +0.44(+2.97%)
Oct 14, 2024 14.50 15.00 14.23 14.81 1,264,441 +0.51(+3.57%)
Oct 11, 2024 13.84 14.37 13.84 14.30 627,198 +0.42(+3.03%)
Oct 10, 2024 14.29 14.29 13.42 13.88 1,149,216 -0.37(-2.60%)
Oct 09, 2024 14.21 14.39 14.00 14.25 868,914 +0.11(+0.78%)
Oct 08, 2024 13.79 14.20 13.55 14.14 1,386,775 +0.36(+2.61%)
Oct 07, 2024 13.80 14.05 13.76 13.78 474,839 -0.15(-1.08%)
Oct 04, 2024 13.93 14.08 13.72 13.93 583,161 +0.33(+2.43%)
Oct 03, 2024 13.81 13.85 13.49 13.60 414,244 -0.26(-1.88%)
Oct 02, 2024 14.00 14.16 13.82 13.86 602,886 +0.04(+0.29%)
Oct 01, 2024 13.94 14.15 13.66 13.82 802,929 -0.20(-1.43%)
Sep 30, 2024 13.87 14.20 13.82 14.02 877,368 +0.20(+1.45%)
Sep 27, 2024 13.31 13.82 13.28 13.82 694,120 +0.59(+4.46%)
Sep 26, 2024 13.79 13.79 13.09 13.23 1,014,233 -0.43(-3.15%)
Sep 25, 2024 13.71 13.81 13.49 13.66 976,638 -0.09(-0.65%)
Sep 24, 2024 13.75 13.89 13.56 13.75 898,277 +0.12(+0.88%)
Sep 23, 2024 13.58 13.90 13.46 13.63 1,055,021 +0.17(+1.26%)
Sep 20, 2024 13.45 13.70 13.23 13.46 4,945,077 +0.00(+0.00%)
Sep 19, 2024 13.75 13.91 13.29 13.46 1,807,230 -0.03(-0.22%)
Sep 18, 2024 12.67 13.82 12.43 13.49 3,452,816 +1.16(+9.41%)
Sep 17, 2024 12.43 12.51 12.21 12.33 619,752 -0.01(-0.08%)
Sep 16, 2024 12.40 12.42 12.19 12.34 660,377 -0.05(-0.40%)
Sep 13, 2024 12.30 12.60 12.19 12.39 1,087,486 +0.29(+2.40%)
Sep 12, 2024 11.86 12.15 11.83 12.10 874,811 +0.18(+1.51%)
Sep 11, 2024 12.07 12.09 11.85 11.92 620,228 -0.13(-1.08%)
Sep 10, 2024 11.77 12.12 11.66 12.05 630,787 +0.30(+2.55%)
Sep 09, 2024 11.89 11.94 11.67 11.75 1,155,103 -0.04(-0.34%)
Sep 06, 2024 11.54 11.83 11.54 11.79 1,298,923 +0.20(+1.73%)
Sep 05, 2024 11.47 11.63 11.25 11.59 732,336 +0.10(+0.87%)
Sep 04, 2024 11.46 11.79 11.45 11.49 572,686 -0.03(-0.26%)
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.