CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Apr, 2021 | 10.14 | 10.15 | 10.12 | 10.13 | 1.04 Million |
| 21 Apr, 2021 | 10.09 | 10.15 | 10.01 | 10.14 | 278.72 Thousand |
| 20 Apr, 2021 | 10.07 | 10.18 | 9.99 | 10.1 | 604.16 Thousand |
| 19 Apr, 2021 | 10.1 | 10.2 | 10.05 | 10.11 | 3.49 Million |
| 16 Apr, 2021 | 10.09 | 10.09 | 10.02 | 10.09 | 13.72 Thousand |
| 15 Apr, 2021 | 10.0 | 10.09 | 9.99 | 10.03 | 45.87 Thousand |
| 14 Apr, 2021 | 10.02 | 10.1 | 9.99 | 10.1 | 154.11 Thousand |
| 13 Apr, 2021 | 9.97 | 10.05 | 9.96 | 10.0 | 25.64 Thousand |
| 12 Apr, 2021 | 9.97 | 9.97 | 9.95 | 9.97 | 48.4 Thousand |
| 09 Apr, 2021 | 10.0 | 10.0 | 9.93 | 9.95 | 28.65 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND