CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Jan, 2022 | 7.9 | 8.47 | 7.9 | 8.27 | 181.2 Thousand |
| 20 Jan, 2022 | 7.98 | 8.61 | 7.98 | 8.2 | 76.57 Thousand |
| 19 Jan, 2022 | 7.88 | 8.08 | 7.85 | 7.99 | 41.65 Thousand |
| 18 Jan, 2022 | 7.72 | 8.08 | 7.5 | 7.79 | 55.62 Thousand |
| 14 Jan, 2022 | 7.4 | 7.88 | 7.21 | 7.49 | 35.63 Thousand |
| 13 Jan, 2022 | 7.72 | 7.72 | 7.2 | 7.43 | 80.3 Thousand |
| 12 Jan, 2022 | 7.7 | 7.98 | 7.31 | 7.55 | 131.47 Thousand |
| 11 Jan, 2022 | 7.45 | 7.63 | 7.0 | 7.63 | 114.5 Thousand |
| 10 Jan, 2022 | 7.56 | 7.79 | 7.09 | 7.36 | 363 Thousand |
| 07 Jan, 2022 | 7.57 | 7.85 | 7.03 | 7.51 | 436.81 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND