CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 May, 2022 | 6.77 | 6.98 | 6.62 | 6.95 | 114.26 Thousand |
| 16 May, 2022 | 6.64 | 6.64 | 6.37 | 6.45 | 113.77 Thousand |
| 13 May, 2022 | 6.14 | 6.53 | 6.07 | 6.47 | 146.88 Thousand |
| 12 May, 2022 | 6.27 | 6.29 | 5.85 | 6.03 | 201.06 Thousand |
| 11 May, 2022 | 6.72 | 6.73 | 6.19 | 6.2 | 268.61 Thousand |
| 10 May, 2022 | 7.87 | 7.94 | 6.62 | 6.7 | 450.77 Thousand |
| 09 May, 2022 | 7.6 | 7.68 | 7.21 | 7.27 | 384.07 Thousand |
| 06 May, 2022 | 7.29 | 7.79 | 7.26 | 7.71 | 107.63 Thousand |
| 05 May, 2022 | 7.47 | 7.47 | 7.25 | 7.32 | 109.92 Thousand |
| 04 May, 2022 | 7.56 | 7.84 | 7.35 | 7.48 | 168.92 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND