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 )

6.496 -0.154 (-2.32%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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