CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Dec, 2020 | 10.03 | 10.08 | 10.03 | 10.08 | 15.41 Thousand |
| 09 Dec, 2020 | 10.03 | 10.05 | 10.03 | 10.05 | 496.89 Thousand |
| 08 Dec, 2020 | 10.01 | 10.1 | 10.0 | 10.1 | 216.84 Thousand |
| 07 Dec, 2020 | 10.05 | 10.05 | 9.96 | 10.0 | 394.43 Thousand |
| 04 Dec, 2020 | 9.94 | 9.94 | 9.94 | 9.94 | 3010.00 |
| 03 Dec, 2020 | 9.91 | 9.95 | 9.9 | 9.9 | 470.16 Thousand |
| 02 Dec, 2020 | 9.94 | 9.94 | 9.94 | 9.94 | 120.00 |
| 01 Dec, 2020 | 9.9 | 9.93 | 9.9 | 9.93 | 81.99 Thousand |
| 30 Nov, 2020 | 9.9 | 9.91 | 9.88 | 9.9 | 1.69 Million |
| 27 Nov, 2020 | 9.94 | 9.94 | 9.94 | 9.94 | 120.00 |
CMPOW
CMPR
CMPS
CME
CMMB
CMND