CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
10 Mar, 2021 10.02 10.02 9.91 10.0 76.57 Thousand
09 Mar, 2021 10.25 10.25 10.0 10.02 258.01 Thousand
08 Mar, 2021 9.98 10.3 9.98 10.16 20.58 Thousand
05 Mar, 2021 10.17 10.17 9.9 10.07 40.57 Thousand
04 Mar, 2021 10.0 10.35 9.9 10.11 240.55 Thousand
03 Mar, 2021 10.15 10.16 9.9 9.95 319.18 Thousand
02 Mar, 2021 10.45 10.45 10.13 10.16 129.06 Thousand
01 Mar, 2021 10.34 10.45 10.33 10.4 174.46 Thousand
26 Feb, 2021 10.31 10.4 10.26 10.33 190.11 Thousand
25 Feb, 2021 10.42 10.44 10.26 10.35 48.76 Thousand