CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
20 May, 2021 10.06 10.09 10.06 10.09 24.44 Thousand
19 May, 2021 10.06 10.1 10.06 10.06 88.37 Thousand
18 May, 2021 10.05 10.1 10.05 10.07 44.9 Thousand
17 May, 2021 10.05 10.1 10.04 10.08 39.01 Thousand
14 May, 2021 10.01 10.15 10.01 10.09 46.59 Thousand
13 May, 2021 10.06 10.1 10.05 10.09 343.02 Thousand
12 May, 2021 10.03 10.07 10.02 10.06 47.67 Thousand
11 May, 2021 10.05 10.15 10.0 10.08 303.04 Thousand
10 May, 2021 9.97 10.11 9.96 10.06 260.18 Thousand
07 May, 2021 10.11 10.11 10.08 10.09 53.57 Thousand