CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
09 Feb, 2021 10.45 10.45 10.38 10.4 141.71 Thousand
08 Feb, 2021 10.55 10.55 10.4 10.4 68.26 Thousand
05 Feb, 2021 10.5 10.54 10.37 10.4 437.41 Thousand
04 Feb, 2021 10.41 10.5 10.41 10.45 156.27 Thousand
03 Feb, 2021 10.4 10.43 10.38 10.4 54.42 Thousand
02 Feb, 2021 10.44 10.45 10.35 10.4 168.92 Thousand
01 Feb, 2021 10.31 10.45 10.31 10.42 137.01 Thousand
29 Jan, 2021 10.26 10.4 10.23 10.31 210.82 Thousand
28 Jan, 2021 10.44 10.44 10.2 10.3 201.91 Thousand
27 Jan, 2021 10.53 10.53 10.18 10.18 261.14 Thousand