Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
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:
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 (%)
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
.