Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.43 -0.03 (-0.22%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 11.63 11.88 11.52 11.52 683,910 -0.21(-1.79%)
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%)
Jul 01, 2024 6.870 7.110 6.835 6.890 292,956 +0.09(+1.32%)
Jun 28, 2024 6.710 6.870 6.630 6.800 714,765 +0.13(+1.95%)
Jun 27, 2024 6.510 6.700 6.430 6.670 225,176 +0.31(+4.87%)
Jun 26, 2024 6.280 6.390 6.230 6.360 120,203 +0.06(+0.95%)
Jun 25, 2024 6.380 6.380 6.242 6.300 97,051 -0.07(-1.10%)
Jun 24, 2024 6.240 6.370 6.190 6.370 243,676 +0.12(+1.92%)
Jun 21, 2024 6.440 6.440 6.202 6.250 500,206 -0.18(-2.80%)
Jun 20, 2024 6.400 6.550 6.310 6.430 102,717 +0.00(+0.00%)
Jun 18, 2024 6.490 6.530 6.370 6.430 92,404 -0.05(-0.77%)
Jun 17, 2024 6.200 6.540 6.140 6.480 158,402 +0.27(+4.35%)
Jun 14, 2024 6.230 6.300 6.130 6.210 197,514 -0.08(-1.27%)
Jun 13, 2024 6.290 6.350 6.220 6.290 159,419 -0.03(-0.47%)
Jun 12, 2024 6.300 6.465 6.270 6.320 134,652 +0.06(+0.96%)
Jun 11, 2024 6.220 6.310 6.190 6.260 128,671 -0.01(-0.16%)
Jun 10, 2024 6.280 6.360 6.190 6.270 225,890 -0.05(-0.79%)
Jun 07, 2024 6.310 6.420 6.310 6.320 227,998 -0.08(-1.25%)
Jun 06, 2024 6.300 6.490 6.145 6.400 193,710 +0.16(+2.56%)
Jun 05, 2024 6.100 6.270 6.030 6.240 193,327 +0.13(+2.13%)
Jun 04, 2024 6.220 6.220 5.983 6.110 408,304 -0.07(-1.13%)
Jun 03, 2024 6.350 6.350 6.075 6.180 199,070 -0.17(-2.60%)
May 31, 2024 6.520 6.545 6.240 6.345 238,173 -0.19(-2.83%)
May 30, 2024 6.650 6.675 6.530 6.530 84,442 -0.12(-1.80%)
May 29, 2024 6.450 6.650 6.450 6.650 150,833 +0.11(+1.68%)
May 28, 2024 6.630 6.640 6.480 6.540 118,173 -0.01(-0.15%)
May 24, 2024 6.540 6.630 6.510 6.550 101,644 +0.03(+0.46%)
May 23, 2024 6.600 6.650 6.460 6.520 158,515 -0.13(-1.95%)
May 22, 2024 6.600 6.730 6.560 6.650 263,594 +0.01(+0.15%)
May 21, 2024 6.690 6.800 6.600 6.640 203,744 -0.06(-0.90%)
May 20, 2024 6.640 6.810 6.590 6.700 194,724 +0.09(+1.36%)
May 17, 2024 6.450 6.690 6.450 6.610 263,116 +0.28(+4.42%)
May 16, 2024 6.225 6.359 6.130 6.330 359,657 +0.12(+2.00%)
May 15, 2024 6.387 6.387 6.158 6.206 238,045 -0.05(-0.76%)
May 14, 2024 6.301 6.425 6.072 6.254 472,970 +0.00(+0.00%)
May 13, 2024 6.387 6.445 6.215 6.254 630,420 -0.13(-2.09%)
May 10, 2024 6.492 6.588 6.320 6.387 421,935 -0.08(-1.18%)
May 09, 2024 6.540 6.741 6.416 6.464 2,200,833 -0.70(-9.73%)
May 08, 2024 7.122 7.445 6.893 7.161 365,973 -0.03(-0.40%)
May 07, 2024 6.970 7.791 6.931 7.189 1,183,320 +0.27(+3.86%)
May 06, 2024 6.779 6.922 6.674 6.922 183,370 +0.13(+1.97%)
May 03, 2024 6.922 6.953 6.779 6.788 162,918 -0.11(-1.66%)
May 02, 2024 6.807 6.931 6.769 6.903 245,091 +0.20(+2.99%)
May 01, 2024 6.588 6.846 6.560 6.702 124,346 +0.07(+1.01%)
Apr 30, 2024 6.683 6.726 6.607 6.636 120,790 -0.08(-1.14%)
Apr 29, 2024 6.712 6.798 6.612 6.712 171,581 +0.05(+0.72%)
Apr 26, 2024 6.425 6.721 6.416 6.664 164,438 +0.28(+4.33%)
Apr 25, 2024 6.263 6.425 6.206 6.387 124,993 +0.09(+1.36%)
Apr 24, 2024 6.282 6.330 6.130 6.301 87,558 -0.01(-0.15%)
Apr 23, 2024 6.311 6.397 6.263 6.311 166,256 -0.03(-0.45%)
Apr 22, 2024 6.349 6.416 6.235 6.340 127,968 +0.11(+1.68%)
Apr 19, 2024 6.273 6.387 6.149 6.235 129,948 -0.09(-1.36%)
Apr 18, 2024 6.158 6.320 6.131 6.320 182,671 +0.20(+3.28%)
Apr 17, 2024 6.301 6.349 6.063 6.120 158,986 -0.13(-2.14%)
Apr 16, 2024 6.340 6.359 6.091 6.254 242,098 -0.11(-1.80%)
Apr 15, 2024 6.311 6.407 6.215 6.368 104,566 +0.04(+0.60%)
Apr 12, 2024 6.340 6.440 6.292 6.330 100,458 -0.10(-1.49%)
Apr 11, 2024 6.406 6.497 6.387 6.425 86,197 +0.01(+0.15%)
Apr 10, 2024 6.340 6.445 6.311 6.416 116,344 +0.00(+0.00%)
Apr 09, 2024 6.683 6.683 6.387 6.416 168,700 -0.21(-3.17%)
Apr 08, 2024 6.626 6.769 6.550 6.626 168,981 +0.07(+1.02%)
Apr 05, 2024 6.655 6.736 6.535 6.559 186,594 -0.15(-2.28%)
Apr 04, 2024 7.027 7.027 6.655 6.712 255,302 -0.20(-2.90%)
Apr 03, 2024 6.893 6.951 6.702 6.912 395,430 +0.13(+1.97%)
Apr 02, 2024 6.817 7.151 6.614 6.779 1,069,627 -0.02(-0.28%)
Apr 01, 2024 6.874 6.903 6.550 6.798 543,885 -0.11(-1.52%)
Mar 28, 2024 6.597 6.931 6.597 6.903 613,638 +0.28(+4.18%)
Mar 27, 2024 6.550 6.717 6.530 6.626 190,062 +0.08(+1.17%)
Mar 26, 2024 6.674 6.741 6.540 6.550 221,902 -0.09(-1.30%)
Mar 25, 2024 6.626 7.113 6.483 6.636 643,000 +0.04(+0.58%)
Mar 22, 2024 6.683 6.807 6.559 6.597 403,721 +0.07(+1.02%)
Mar 21, 2024 6.044 6.845 6.044 6.530 889,812 +0.48(+7.89%)
Mar 20, 2024 5.757 6.196 5.729 6.053 248,521 +0.25(+4.28%)
Mar 19, 2024 5.700 5.834 5.585 5.805 184,053 +0.13(+2.36%)
Mar 18, 2024 5.538 5.709 5.433 5.671 77,533 +0.21(+3.85%)
Mar 15, 2024 5.490 5.585 5.328 5.461 274,345 -0.09(-1.55%)
Mar 14, 2024 5.681 5.681 5.442 5.547 123,108 -0.18(-3.17%)
Mar 13, 2024 5.671 5.738 5.566 5.729 125,855 +0.04(+0.67%)
Mar 12, 2024 5.738 5.738 5.585 5.690 144,844 -0.04(-0.67%)
Mar 11, 2024 5.681 5.848 5.662 5.729 168,700 +0.05(+0.84%)
Mar 08, 2024 5.662 5.843 5.633 5.681 351,428 +0.03(+0.51%)
Mar 07, 2024 5.719 6.235 5.547 5.652 1,752,189 +1.16(+25.96%)
Mar 06, 2024 4.535 4.693 4.487 4.487 158,180 +0.00(+0.00%)
Mar 05, 2024 4.497 4.520 4.401 4.487 181,489 +0.00(+0.00%)
Mar 04, 2024 4.526 4.541 4.411 4.487 163,045 -0.02(-0.42%)
Mar 01, 2024 4.659 4.659 4.459 4.506 104,781 -0.11(-2.48%)
Feb 29, 2024 4.669 4.716 4.611 4.621 75,668 -0.01(-0.21%)
Feb 28, 2024 4.650 4.736 4.631 4.631 76,490 -0.04(-0.82%)
Feb 27, 2024 4.583 4.697 4.554 4.669 180,280 +0.06(+1.24%)
Feb 26, 2024 4.659 4.716 4.545 4.611 80,517 -0.04(-0.92%)
Feb 23, 2024 4.545 4.693 4.516 4.654 178,520 +0.07(+1.56%)
Feb 22, 2024 4.535 4.611 4.420 4.583 204,644 +0.06(+1.27%)
Feb 21, 2024 4.697 4.712 4.497 4.526 267,771 -0.14(-3.07%)
Feb 20, 2024 4.745 4.774 4.516 4.669 222,998 -0.07(-1.41%)
Feb 16, 2024 4.965 4.965 4.726 4.736 128,819 -0.19(-3.88%)
Feb 15, 2024 4.927 4.974 4.879 4.927 77,054 +0.09(+1.78%)
Feb 14, 2024 4.946 4.969 4.812 4.841 134,881 +0.04(+0.80%)
Feb 13, 2024 5.022 5.022 4.774 4.802 98,847 -0.13(-2.71%)
Feb 12, 2024 4.640 4.974 4.640 4.936 153,959 +0.25(+5.30%)
Feb 09, 2024 4.716 4.726 4.611 4.688 114,762 -0.02(-0.41%)
Feb 08, 2024 4.678 4.736 4.487 4.707 127,200 +0.02(+0.41%)
Feb 07, 2024 4.831 4.846 4.631 4.688 194,349 -0.12(-2.58%)
Feb 06, 2024 4.841 4.879 4.726 4.812 82,747 -0.04(-0.79%)
Feb 05, 2024 4.936 4.955 4.697 4.850 139,088 -0.11(-2.12%)
Feb 02, 2024 4.764 4.993 4.697 4.955 128,615 +0.16(+3.39%)
Feb 01, 2024 4.812 4.946 4.716 4.793 113,634 -0.02(-0.40%)
Jan 31, 2024 4.965 4.989 4.774 4.812 115,711 -0.17(-3.45%)
Jan 30, 2024 5.184 5.194 4.927 4.984 110,335 -0.23(-4.40%)
Jan 29, 2024 5.499 5.518 5.203 5.213 129,953 -0.27(-4.88%)
Jan 26, 2024 5.452 5.633 5.452 5.480 224,552 +0.07(+1.23%)
Jan 25, 2024 5.299 5.433 5.251 5.413 250,276 +0.16(+3.09%)
Jan 24, 2024 5.108 5.289 5.089 5.251 148,444 +0.20(+3.97%)
Jan 23, 2024 5.012 5.184 4.980 5.051 95,839 +0.04(+0.76%)
Jan 22, 2024 4.927 5.055 4.917 5.012 105,964 +0.07(+1.35%)
Jan 19, 2024 5.051 5.051 4.869 4.946 62,442 -0.10(-1.89%)
Jan 18, 2024 5.070 5.070 4.974 5.041 112,931 -0.07(-1.31%)
Jan 17, 2024 5.051 5.117 4.974 5.108 60,233 +0.04(+0.75%)
Jan 16, 2024 5.079 5.156 4.984 5.070 69,417 -0.04(-0.75%)
Jan 12, 2024 5.156 5.308 5.060 5.108 163,742 -0.01(-0.19%)
Jan 11, 2024 4.831 5.137 4.821 5.117 104,250 +0.30(+6.14%)
Jan 10, 2024 4.793 4.879 4.764 4.821 128,480 +0.03(+0.60%)
Jan 09, 2024 5.051 5.051 4.793 4.793 68,296 -0.21(-4.20%)
Jan 08, 2024 5.041 5.117 4.950 5.003 65,417 -0.10(-1.87%)
Jan 05, 2024 5.137 5.203 5.079 5.098 93,036 -0.07(-1.29%)
Jan 04, 2024 5.108 5.165 5.003 5.165 182,140 +0.11(+2.08%)
Jan 03, 2024 5.232 5.242 5.012 5.060 55,998 -0.16(-3.11%)
Jan 02, 2024 5.165 5.242 4.936 5.222 284,001 +0.07(+1.30%)
Dec 29, 2023 5.280 5.337 5.137 5.156 188,576 -0.12(-2.35%)
Dec 28, 2023 5.165 5.280 5.151 5.280 176,808 +0.09(+1.65%)
Dec 27, 2023 5.222 5.251 5.146 5.194 209,649 +0.01(+0.18%)
Dec 26, 2023 5.261 5.313 5.146 5.184 161,104 -0.06(-1.09%)
Dec 22, 2023 5.270 5.328 5.146 5.242 294,826 -0.07(-1.26%)
Dec 21, 2023 5.184 5.347 5.098 5.308 147,528 +0.13(+2.58%)
Dec 20, 2023 5.117 5.265 5.060 5.175 161,540 +0.12(+2.46%)
Dec 19, 2023 4.965 5.194 4.965 5.051 126,822 +0.15(+3.12%)
Dec 18, 2023 4.726 4.938 4.678 4.898 97,139 +0.21(+4.48%)
Dec 15, 2023 4.812 4.888 4.650 4.688 188,847 -0.09(-1.80%)
Dec 14, 2023 4.764 4.802 4.650 4.774 140,986 +0.08(+1.63%)
Dec 13, 2023 4.669 4.755 4.583 4.697 108,221 +0.06(+1.23%)
Dec 12, 2023 4.697 4.740 4.583 4.640 99,686 -0.04(-0.82%)
Dec 11, 2023 4.678 4.735 4.583 4.678 61,563 +0.00(+0.00%)
Dec 08, 2023 4.764 4.783 4.640 4.678 70,141 -0.05(-1.01%)
Dec 07, 2023 4.745 4.774 4.597 4.726 107,047 +0.03(+0.61%)
Dec 06, 2023 4.898 4.917 4.669 4.697 129,343 -0.10(-1.99%)
Dec 05, 2023 4.774 4.869 4.745 4.793 90,294 +0.01(+0.20%)
Dec 04, 2023 4.927 5.012 4.707 4.783 80,607 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.