CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Sep, 2022 | 5.78 | 6.01 | 5.72 | 5.97 | 103.06 Thousand |
| 09 Sep, 2022 | 5.69 | 5.86 | 5.62 | 5.77 | 73.44 Thousand |
| 08 Sep, 2022 | 5.3 | 5.67 | 5.09 | 5.63 | 88.73 Thousand |
| 07 Sep, 2022 | 5.5 | 5.66 | 5.18 | 5.28 | 134.36 Thousand |
| 06 Sep, 2022 | 6.05 | 6.05 | 5.33 | 5.42 | 111.97 Thousand |
| 02 Sep, 2022 | 5.94 | 6.15 | 5.79 | 5.96 | 100.77 Thousand |
| 01 Sep, 2022 | 5.75 | 6.02 | 5.67 | 5.85 | 153.99 Thousand |
| 31 Aug, 2022 | 6.12 | 6.12 | 5.74 | 5.78 | 127.02 Thousand |
| 30 Aug, 2022 | 6.1 | 6.16 | 5.87 | 6.0 | 288.47 Thousand |
| 29 Aug, 2022 | 5.85 | 6.09 | 5.83 | 5.95 | 196.13 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND