CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Feb, 2022 | 7.73 | 7.85 | 7.55 | 7.82 | 25.28 Thousand |
| 03 Feb, 2022 | 8.25 | 8.26 | 7.67 | 7.75 | 42.86 Thousand |
| 02 Feb, 2022 | 8.3 | 8.43 | 8.08 | 8.25 | 65.13 Thousand |
| 01 Feb, 2022 | 7.75 | 8.57 | 7.5 | 8.33 | 62.24 Thousand |
| 31 Jan, 2022 | 7.73 | 7.94 | 7.5 | 7.7 | 127.38 Thousand |
| 28 Jan, 2022 | 7.88 | 8.0 | 7.46 | 7.73 | 23.96 Thousand |
| 27 Jan, 2022 | 7.6 | 7.91 | 7.45 | 7.75 | 44.54 Thousand |
| 26 Jan, 2022 | 7.49 | 7.97 | 7.24 | 7.65 | 80.42 Thousand |
| 25 Jan, 2022 | 7.7 | 8.04 | 7.25 | 7.49 | 119.67 Thousand |
| 24 Jan, 2022 | 8.12 | 8.2 | 7.75 | 7.89 | 77.05 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND