CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan, 2022 | 6.9 | 7.36 | 6.63 | 6.96 | 304.25 Thousand |
| 05 Jan, 2022 | 7.6 | 7.95 | 6.93 | 7.23 | 222.74 Thousand |
| 04 Jan, 2022 | 8.3 | 8.67 | 7.44 | 7.6 | 207.2 Thousand |
| 03 Jan, 2022 | 8.22 | 8.71 | 8.06 | 8.28 | 267.16 Thousand |
| 31 Dec, 2021 | 7.8 | 8.55 | 7.78 | 8.21 | 251.27 Thousand |
| 30 Dec, 2021 | 7.95 | 8.08 | 7.77 | 7.8 | 245.37 Thousand |
| 29 Dec, 2021 | 9.55 | 9.55 | 7.9 | 7.96 | 331.34 Thousand |
| 28 Dec, 2021 | 9.95 | 10.69 | 9.49 | 9.56 | 103.42 Thousand |
| 27 Dec, 2021 | 10.15 | 10.2 | 9.84 | 9.95 | 41.89 Thousand |
| 23 Dec, 2021 | 10.09 | 10.2 | 10.05 | 10.08 | 69.59 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND