CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Apr, 2022 | 7.69 | 7.82 | 7.52 | 7.81 | 215.99 Thousand |
| 18 Apr, 2022 | 7.31 | 7.77 | 7.2 | 7.68 | 152.06 Thousand |
| 14 Apr, 2022 | 7.1 | 7.23 | 7.02 | 7.19 | 62.36 Thousand |
| 13 Apr, 2022 | 6.87 | 7.19 | 6.87 | 7.09 | 594.29 Thousand |
| 12 Apr, 2022 | 7.22 | 7.22 | 6.82 | 6.86 | 208.65 Thousand |
| 11 Apr, 2022 | 6.71 | 6.71 | 6.37 | 6.5 | 77.41 Thousand |
| 08 Apr, 2022 | 6.96 | 7.06 | 6.56 | 6.68 | 86.8 Thousand |
| 07 Apr, 2022 | 6.97 | 7.06 | 6.77 | 6.98 | 147.61 Thousand |
| 06 Apr, 2022 | 7.23 | 7.4 | 6.91 | 6.98 | 237.79 Thousand |
| 05 Apr, 2022 | 7.42 | 7.57 | 7.27 | 7.35 | 130.63 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND