Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

7.110 -0.120 (-1.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	7.250	7.282	7.100	7.110	155,547	-0.12(-1.66%)
May 02, 2024	7.130	7.260	7.090	7.230	234,001	+0.21(+2.99%)
May 01, 2024	6.900	7.170	6.871	7.020	118,720	+0.07(+1.01%)
Apr 30, 2024	7.000	7.045	6.920	6.950	115,325	-0.08(-1.14%)
Apr 29, 2024	7.030	7.120	6.925	7.030	163,818	+0.05(+0.72%)
Apr 26, 2024	6.730	7.040	6.720	6.980	156,998	+0.29(+4.33%)
Apr 25, 2024	6.560	6.730	6.500	6.690	119,338	+0.09(+1.36%)
Apr 24, 2024	6.580	6.630	6.420	6.600	83,597	-0.01(-0.15%)
Apr 23, 2024	6.610	6.700	6.560	6.610	158,734	-0.03(-0.45%)
Apr 22, 2024	6.650	6.720	6.530	6.640	122,178	+0.11(+1.68%)
Apr 19, 2024	6.570	6.690	6.440	6.530	124,068	-0.09(-1.36%)
Apr 18, 2024	6.450	6.620	6.422	6.620	174,406	+0.21(+3.28%)
Apr 17, 2024	6.600	6.650	6.350	6.410	151,793	-0.14(-2.14%)
Apr 16, 2024	6.640	6.660	6.380	6.550	231,144	-0.12(-1.80%)
Apr 15, 2024	6.610	6.711	6.510	6.670	99,835	+0.04(+0.60%)
Apr 12, 2024	6.640	6.745	6.590	6.630	95,913	-0.10(-1.49%)
Apr 11, 2024	6.710	6.805	6.690	6.730	82,297	+0.01(+0.15%)
Apr 10, 2024	6.640	6.750	6.610	6.720	111,080	+0.00(+0.00%)
Apr 09, 2024	7.000	7.000	6.690	6.720	161,067	-0.22(-3.17%)
Apr 08, 2024	6.940	7.090	6.860	6.940	161,335	+0.07(+1.02%)
Apr 05, 2024	6.970	7.055	6.845	6.870	178,151	-0.16(-2.28%)
Apr 04, 2024	7.360	7.360	6.970	7.030	243,750	-0.21(-2.90%)
Apr 03, 2024	7.220	7.280	7.020	7.240	377,538	+0.14(+1.97%)
Apr 02, 2024	7.140	7.490	6.928	7.100	1,021,228	-0.02(-0.28%)
Apr 01, 2024	7.200	7.230	6.860	7.120	519,275	-0.11(-1.52%)
Mar 28, 2024	6.910	7.260	6.910	7.230	585,872	+0.29(+4.18%)
Mar 27, 2024	6.860	7.035	6.840	6.940	181,462	+0.08(+1.17%)
Mar 26, 2024	6.990	7.060	6.850	6.860	211,862	-0.09(-1.29%)
Mar 25, 2024	6.940	7.450	6.790	6.950	613,905	+0.04(+0.58%)
Mar 22, 2024	7.000	7.130	6.870	6.910	385,454	+0.07(+1.02%)
Mar 21, 2024	6.330	7.170	6.330	6.840	849,549	+0.50(+7.89%)
Mar 20, 2024	6.030	6.490	6.000	6.340	237,276	+0.26(+4.28%)
Mar 19, 2024	5.970	6.110	5.850	6.080	175,725	+0.14(+2.36%)
Mar 18, 2024	5.800	5.980	5.690	5.940	74,025	+0.22(+3.85%)
Mar 15, 2024	5.750	5.850	5.580	5.720	261,932	-0.09(-1.55%)
Mar 14, 2024	5.950	5.950	5.700	5.810	117,538	-0.19(-3.17%)
Mar 13, 2024	5.940	6.010	5.830	6.000	120,161	+0.04(+0.67%)
Mar 12, 2024	6.010	6.010	5.850	5.960	138,290	-0.04(-0.67%)
Mar 11, 2024	5.950	6.125	5.930	6.000	161,067	+0.05(+0.84%)
Mar 08, 2024	5.930	6.120	5.900	5.950	335,527	+0.03(+0.51%)
Mar 07, 2024	5.990	6.540	5.810	5.920	1,672,905	+1.22(+25.96%)
Mar 06, 2024	4.750	4.915	4.700	4.700	151,023	+0.00(+0.00%)
Mar 05, 2024	4.710	4.734	4.610	4.700	173,277	+0.00(+0.00%)
Mar 04, 2024	4.740	4.756	4.620	4.700	155,668	-0.02(-0.42%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices