CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
19 Jul, 2021 10.09 10.1 10.06 10.1 243.44 Thousand
16 Jul, 2021 10.08 10.09 10.06 10.09 25.28 Thousand
15 Jul, 2021 10.04 10.1 10.03 10.09 10.23 Thousand
14 Jul, 2021 10.09 10.1 10.05 10.09 16.97 Thousand
13 Jul, 2021 10.14 10.14 10.06 10.09 1806.00
12 Jul, 2021 10.07 10.08 10.07 10.08 2408.00
09 Jul, 2021 10.08 10.08 10.06 10.08 3612.00
08 Jul, 2021 10.07 10.08 10.05 10.08 17.21 Thousand
07 Jul, 2021 10.06 10.08 10.06 10.08 4214.00
06 Jul, 2021 10.06 10.1 10.05 10.1 23.35 Thousand