CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Jun, 2022 | 7.62 | 7.94 | 7.6 | 7.63 | 81.75 Thousand |
| 31 May, 2022 | 7.67 | 7.69 | 7.5 | 7.61 | 80.66 Thousand |
| 27 May, 2022 | 7.52 | 7.67 | 7.52 | 7.6 | 148.33 Thousand |
| 26 May, 2022 | 7.49 | 7.7 | 7.49 | 7.54 | 90.54 Thousand |
| 25 May, 2022 | 7.25 | 7.58 | 7.25 | 7.53 | 69.35 Thousand |
| 24 May, 2022 | 7.37 | 7.4 | 7.26 | 7.32 | 94.27 Thousand |
| 23 May, 2022 | 7.67 | 7.69 | 7.41 | 7.45 | 57.67 Thousand |
| 20 May, 2022 | 7.53 | 7.75 | 7.42 | 7.52 | 78.86 Thousand |
| 19 May, 2022 | 6.94 | 7.71 | 6.25 | 7.47 | 257.17 Thousand |
| 18 May, 2022 | 6.85 | 7.02 | 6.81 | 7.02 | 119.31 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND