NasdaqGM - Nasdaq Real Time Price USD

CompoSecure, Inc. (CMPO)

Compare
6.21 -0.08 (-1.27%)
At close: June 14 at 4:00 PM EDT
6.21 0.00 (0.00%)
After hours: June 14 at 4:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 6.23 6.30 6.13 6.21 6.21 131,400
Jun 13, 2024 6.29 6.35 6.22 6.29 6.29 159,400
Jun 12, 2024 6.30 6.47 6.27 6.32 6.32 134,700
Jun 11, 2024 6.22 6.31 6.19 6.26 6.26 128,700
Jun 10, 2024 6.28 6.36 6.19 6.27 6.27 225,900
Jun 7, 2024 6.31 6.42 6.31 6.32 6.32 228,000
Jun 6, 2024 6.30 6.49 6.14 6.40 6.40 193,700
Jun 5, 2024 6.10 6.27 6.03 6.24 6.24 193,300
Jun 4, 2024 6.22 6.22 5.98 6.11 6.11 408,300
Jun 3, 2024 6.35 6.35 6.07 6.18 6.18 199,100
May 31, 2024 6.52 6.55 6.24 6.34 6.34 238,200
May 30, 2024 6.65 6.68 6.53 6.53 6.53 84,400
May 29, 2024 6.45 6.65 6.45 6.65 6.65 150,800
May 28, 2024 6.63 6.64 6.48 6.54 6.54 118,200
May 24, 2024 6.54 6.63 6.51 6.55 6.55 101,600
May 23, 2024 6.60 6.65 6.46 6.52 6.52 158,500
May 22, 2024 6.60 6.73 6.56 6.65 6.65 263,600
May 21, 2024 6.69 6.80 6.60 6.64 6.64 203,700
May 20, 2024 6.64 6.81 6.59 6.70 6.70 194,700
May 17, 2024 0.30 Dividend
May 17, 2024 6.45 6.69 6.45 6.61 6.61 263,100
May 16, 2024 6.52 6.66 6.42 6.63 6.33 343,400
May 15, 2024 6.69 6.69 6.45 6.50 6.21 227,300
May 14, 2024 6.60 6.73 6.36 6.55 6.25 451,600
May 13, 2024 6.69 6.75 6.51 6.55 6.25 601,900
May 10, 2024 6.80 6.90 6.62 6.69 6.39 402,600
May 9, 2024 6.85 7.06 6.72 6.77 6.46 2,101,200
May 8, 2024 7.46 7.80 7.22 7.50 7.16 349,400
May 7, 2024 7.30 8.16 7.26 7.53 7.19 1,129,800
May 6, 2024 7.10 7.25 6.99 7.25 6.92 175,700
May 3, 2024 7.25 7.28 7.10 7.11 6.79 155,500
May 2, 2024 7.13 7.26 7.09 7.23 6.90 234,000
May 1, 2024 6.90 7.17 6.87 7.02 6.70 118,700
Apr 30, 2024 7.00 7.05 6.92 6.95 6.64 115,300
Apr 29, 2024 7.03 7.12 6.93 7.03 6.71 163,800
Apr 26, 2024 6.73 7.04 6.72 6.98 6.66 157,000
Apr 25, 2024 6.56 6.73 6.50 6.69 6.39 119,300
Apr 24, 2024 6.58 6.63 6.42 6.60 6.30 83,600
Apr 23, 2024 6.61 6.70 6.56 6.61 6.31 158,700
Apr 22, 2024 6.65 6.72 6.53 6.64 6.34 122,200
Apr 19, 2024 6.57 6.69 6.44 6.53 6.23 123,800
Apr 18, 2024 6.45 6.62 6.42 6.62 6.32 174,400
Apr 17, 2024 6.60 6.65 6.35 6.41 6.12 151,800
Apr 16, 2024 6.64 6.66 6.38 6.55 6.25 231,100
Apr 15, 2024 6.61 6.71 6.51 6.67 6.37 99,800
Apr 12, 2024 6.64 6.74 6.59 6.63 6.33 95,900
Apr 11, 2024 6.71 6.80 6.69 6.73 6.43 82,300
Apr 10, 2024 6.64 6.75 6.61 6.72 6.42 111,100
Apr 9, 2024 7.00 7.00 6.69 6.72 6.42 161,100
Apr 8, 2024 6.94 7.09 6.86 6.94 6.63 161,300
Apr 5, 2024 6.97 7.05 6.84 6.87 6.56 178,200
Apr 4, 2024 7.36 7.36 6.97 7.03 6.71 243,800
Apr 3, 2024 7.22 7.28 7.02 7.24 6.91 377,600
Apr 2, 2024 7.14 7.49 6.93 7.10 6.78 1,021,800
Apr 1, 2024 7.20 7.23 6.86 7.12 6.80 519,300
Mar 28, 2024 6.91 7.26 6.91 7.23 6.90 585,800
Mar 27, 2024 6.86 7.03 6.84 6.94 6.63 181,500
Mar 26, 2024 6.99 7.06 6.85 6.86 6.55 212,400
Mar 25, 2024 6.94 7.45 6.79 6.95 6.64 613,900
Mar 22, 2024 7.00 7.13 6.87 6.91 6.60 385,500
Mar 21, 2024 6.33 7.17 6.33 6.84 6.53 849,500
Mar 20, 2024 6.03 6.49 6.00 6.34 6.05 237,300
Mar 19, 2024 5.97 6.11 5.85 6.08 5.80 175,700
Mar 18, 2024 5.80 5.98 5.69 5.94 5.67 74,000
Mar 15, 2024 5.75 5.85 5.58 5.72 5.46 261,900
Mar 14, 2024 5.95 5.95 5.70 5.81 5.55 117,500
Mar 13, 2024 5.94 6.01 5.83 6.00 5.73 120,200
Mar 12, 2024 6.01 6.01 5.85 5.96 5.69 138,300
Mar 11, 2024 5.95 6.13 5.93 6.00 5.73 161,100
Mar 8, 2024 5.93 6.12 5.90 5.95 5.68 335,500
Mar 7, 2024 5.99 6.54 5.81 5.92 5.65 1,672,900
Mar 6, 2024 4.75 4.91 4.70 4.70 4.49 151,300
Mar 5, 2024 4.71 4.74 4.61 4.70 4.49 173,300
Mar 4, 2024 4.74 4.76 4.62 4.70 4.49 155,700
Mar 1, 2024 4.88 4.88 4.67 4.72 4.51 100,000
Feb 29, 2024 4.89 4.94 4.83 4.84 4.62 72,200
Feb 28, 2024 4.87 4.96 4.85 4.85 4.63 73,000
Feb 27, 2024 4.80 4.92 4.77 4.89 4.67 172,100
Feb 26, 2024 4.88 4.94 4.76 4.83 4.61 76,900
Feb 23, 2024 4.76 4.91 4.73 4.88 4.65 170,400
Feb 22, 2024 4.75 4.83 4.63 4.80 4.58 195,400
Feb 21, 2024 4.92 4.93 4.71 4.74 4.53 255,700
Feb 20, 2024 4.97 5.00 4.73 4.89 4.67 212,900
Feb 16, 2024 5.20 5.20 4.95 4.96 4.74 122,000
Feb 15, 2024 5.16 5.21 5.11 5.16 4.93 73,600
Feb 14, 2024 5.18 5.20 5.04 5.07 4.84 128,800
Feb 13, 2024 5.26 5.26 5.00 5.03 4.80 94,400
Feb 12, 2024 4.86 5.21 4.86 5.17 4.94 147,000
Feb 9, 2024 4.94 4.95 4.83 4.91 4.69 109,600
Feb 8, 2024 4.90 4.96 4.70 4.93 4.71 121,400
Feb 7, 2024 5.06 5.08 4.85 4.91 4.69 185,600
Feb 6, 2024 5.07 5.11 4.95 5.04 4.81 79,000
Feb 5, 2024 5.17 5.19 4.92 5.08 4.85 132,800
Feb 2, 2024 4.99 5.23 4.92 5.19 4.96 122,800
Feb 1, 2024 5.04 5.18 4.94 5.02 4.79 108,500
Jan 31, 2024 5.20 5.22 5.00 5.04 4.81 110,500
Jan 30, 2024 5.43 5.44 5.16 5.22 4.98 105,300
Jan 29, 2024 5.76 5.78 5.45 5.46 5.21 124,100
Jan 26, 2024 5.71 5.90 5.71 5.74 5.48 214,400
Jan 25, 2024 5.55 5.69 5.50 5.67 5.41 239,000
Jan 24, 2024 5.35 5.54 5.33 5.50 5.25 141,700
Jan 23, 2024 5.25 5.43 5.22 5.29 5.05 91,500
Jan 22, 2024 5.16 5.30 5.15 5.25 5.01 101,200
Jan 19, 2024 5.29 5.29 5.10 5.18 4.95 59,600
Jan 18, 2024 5.31 5.31 5.21 5.28 5.04 107,800
Jan 17, 2024 5.29 5.36 5.21 5.35 5.11 57,500
Jan 16, 2024 5.32 5.40 5.22 5.31 5.07 66,300
Jan 12, 2024 5.40 5.56 5.30 5.35 5.11 156,300
Jan 11, 2024 5.06 5.38 5.05 5.36 5.12 99,500
Jan 10, 2024 5.02 5.11 4.99 5.05 4.82 122,700
Jan 9, 2024 5.29 5.29 5.02 5.02 4.79 65,200
Jan 8, 2024 5.28 5.36 5.18 5.24 5.00 62,500
Jan 5, 2024 5.38 5.45 5.32 5.34 5.10 88,800
Jan 4, 2024 5.35 5.41 5.24 5.41 5.17 173,900
Jan 3, 2024 5.48 5.49 5.25 5.30 5.06 53,500
Jan 2, 2024 5.41 5.49 5.17 5.47 5.22 271,200
Dec 29, 2023 5.53 5.59 5.38 5.40 5.16 180,000
Dec 28, 2023 5.41 5.53 5.39 5.53 5.28 168,800
Dec 27, 2023 5.47 5.50 5.39 5.44 5.19 200,200
Dec 26, 2023 5.51 5.57 5.39 5.43 5.18 153,800
Dec 22, 2023 5.52 5.58 5.39 5.49 5.24 281,500
Dec 21, 2023 5.43 5.60 5.34 5.56 5.31 140,900
Dec 20, 2023 5.36 5.51 5.30 5.42 5.17 154,200
Dec 19, 2023 5.20 5.44 5.20 5.29 5.05 114,600
Dec 18, 2023 4.95 5.17 4.90 5.13 4.90 92,700
Dec 15, 2023 5.04 5.12 4.87 4.91 4.69 180,300
Dec 14, 2023 4.99 5.03 4.87 5.00 4.77 134,600
Dec 13, 2023 4.89 4.98 4.80 4.92 4.70 103,300
Dec 12, 2023 4.92 4.97 4.80 4.86 4.64 95,200
Dec 11, 2023 4.90 4.96 4.80 4.90 4.68 58,800
Dec 8, 2023 4.99 5.01 4.86 4.90 4.68 66,900
Dec 7, 2023 4.97 5.00 4.82 4.95 4.73 102,200
Dec 6, 2023 5.13 5.15 4.89 4.92 4.70 123,500
Dec 5, 2023 5.00 5.10 4.97 5.02 4.79 86,200
Dec 4, 2023 5.16 5.25 4.93 5.01 4.78 77,000
Dec 1, 2023 5.04 5.24 5.04 5.16 4.92 90,200
Nov 30, 2023 5.03 5.09 4.83 4.99 4.76 142,900
Nov 29, 2023 4.88 5.12 4.88 4.98 4.75 111,500
Nov 28, 2023 5.31 5.31 4.84 4.90 4.68 118,800
Nov 27, 2023 5.32 5.32 5.23 5.30 5.06 46,900
Nov 24, 2023 5.24 5.43 5.24 5.32 5.08 20,400
Nov 22, 2023 5.21 5.32 5.10 5.20 4.96 35,800
Nov 21, 2023 5.39 5.42 5.09 5.20 4.96 98,900
Nov 20, 2023 5.28 5.40 5.20 5.34 5.10 95,300
Nov 17, 2023 5.51 5.56 5.24 5.28 5.04 50,000
Nov 16, 2023 5.73 5.73 5.44 5.48 5.23 90,600
Nov 15, 2023 5.69 5.86 5.61 5.73 5.47 183,200
Nov 14, 2023 5.40 5.61 5.31 5.61 5.36 163,500
Nov 13, 2023 5.03 5.49 5.02 5.27 5.03 56,300
Nov 10, 2023 5.50 5.69 4.64 5.14 4.91 234,700
Nov 9, 2023 5.89 5.90 5.65 5.65 5.39 85,600
Nov 8, 2023 5.90 5.90 5.79 5.85 5.59 86,200
Nov 7, 2023 5.93 6.04 5.75 5.90 5.63 71,200
Nov 6, 2023 6.02 6.09 5.90 5.93 5.66 49,500
Nov 3, 2023 6.02 6.24 5.93 6.03 5.76 79,200
Nov 2, 2023 6.02 6.11 5.96 5.97 5.70 52,800
Nov 1, 2023 6.00 6.11 5.89 6.05 5.78 43,400
Oct 31, 2023 5.93 6.08 5.89 6.03 5.76 46,900
Oct 30, 2023 5.85 5.99 5.76 5.91 5.64 44,100
Oct 27, 2023 5.80 5.89 5.62 5.83 5.57 107,700
Oct 26, 2023 5.80 5.90 5.76 5.81 5.55 43,800
Oct 25, 2023 5.86 5.95 5.85 5.89 5.62 47,400
Oct 24, 2023 6.20 6.20 5.72 5.98 5.71 107,800
Oct 23, 2023 6.09 6.20 5.94 6.01 5.74 64,900
Oct 20, 2023 6.19 6.33 6.07 6.14 5.86 86,100
Oct 19, 2023 6.26 6.28 6.15 6.17 5.89 85,400
Oct 18, 2023 6.32 6.32 6.20 6.26 5.98 55,700
Oct 17, 2023 6.40 6.40 6.34 6.36 6.07 38,500
Oct 16, 2023 6.25 6.44 6.23 6.40 6.11 69,600
Oct 13, 2023 6.21 6.26 6.11 6.25 5.97 80,000
Oct 12, 2023 6.18 6.23 6.02 6.20 5.92 78,500
Oct 11, 2023 6.25 6.35 5.97 6.20 5.92 97,300
Oct 10, 2023 6.25 6.35 6.23 6.25 5.97 75,300
Oct 9, 2023 6.24 6.33 6.21 6.25 5.97 64,800
Oct 6, 2023 6.19 6.37 6.18 6.26 5.98 152,400
Oct 5, 2023 6.45 6.64 6.23 6.24 5.96 188,300
Oct 4, 2023 6.36 6.51 6.27 6.35 6.06 62,800
Oct 3, 2023 6.41 6.46 6.27 6.30 6.01 112,200
Oct 2, 2023 6.38 6.53 6.37 6.42 6.13 79,100
Sep 29, 2023 6.40 6.50 6.31 6.45 6.16 72,500
Sep 28, 2023 6.25 6.49 6.25 6.38 6.09 51,100
Sep 27, 2023 6.46 6.54 6.22 6.26 5.98 59,300
Sep 26, 2023 6.51 6.57 6.44 6.44 6.15 67,600
Sep 25, 2023 6.45 6.56 6.43 6.54 6.24 53,500
Sep 22, 2023 6.76 6.79 6.46 6.47 6.18 73,500
Sep 21, 2023 6.66 6.74 6.56 6.68 6.38 127,300
Sep 20, 2023 6.70 6.77 6.63 6.70 6.40 98,300
Sep 19, 2023 6.62 6.75 6.61 6.69 6.39 64,500
Sep 18, 2023 6.61 6.68 6.54 6.62 6.32 112,400
Sep 15, 2023 6.49 6.65 6.39 6.62 6.32 545,000
Sep 14, 2023 6.32 6.55 6.32 6.49 6.20 148,800
Sep 13, 2023 6.32 6.33 6.18 6.31 6.02 219,300
Sep 12, 2023 6.19 6.43 6.19 6.32 6.03 45,600
Sep 11, 2023 6.16 6.21 6.11 6.21 5.93 87,000
Sep 8, 2023 6.18 6.21 6.13 6.14 5.86 93,600
Sep 7, 2023 6.16 6.32 6.15 6.18 5.90 103,000
Sep 6, 2023 6.29 6.37 6.16 6.19 5.91 92,200
Sep 5, 2023 6.39 6.43 6.27 6.34 6.05 170,000
Sep 1, 2023 6.26 6.45 6.26 6.42 6.13 113,300
Aug 31, 2023 6.26 6.32 6.19 6.28 6.00 100,800
Aug 30, 2023 6.35 6.41 6.25 6.27 5.99 241,100
Aug 29, 2023 6.24 6.48 6.21 6.38 6.09 84,800
Aug 28, 2023 6.24 6.30 6.17 6.24 5.96 127,000
Aug 25, 2023 6.27 6.32 6.17 6.24 5.96 115,500
Aug 24, 2023 6.27 6.38 6.18 6.26 5.98 136,200
Aug 23, 2023 6.38 6.38 6.06 6.29 6.01 358,600
Aug 22, 2023 6.62 6.62 6.30 6.40 6.11 327,300
Aug 21, 2023 6.49 6.52 6.47 6.50 6.21 122,800
Aug 18, 2023 6.52 6.59 6.45 6.51 6.22 152,700
Aug 17, 2023 6.52 6.62 6.49 6.52 6.22 420,800
Aug 16, 2023 6.60 6.68 6.41 6.50 6.21 354,500
Aug 15, 2023 6.42 6.76 6.10 6.69 6.39 514,400
Aug 14, 2023 6.86 6.95 6.50 6.71 6.41 333,900
Aug 11, 2023 6.87 6.88 6.74 6.79 6.48 97,600
Aug 10, 2023 6.96 7.05 6.80 6.83 6.52 86,200
Aug 9, 2023 7.09 7.13 6.86 6.90 6.59 119,200
Aug 8, 2023 6.76 7.24 6.75 7.07 6.75 274,900
Aug 7, 2023 6.93 6.95 6.83 6.83 6.52 164,400
Aug 4, 2023 7.04 7.04 6.89 6.96 6.65 74,500
Aug 3, 2023 7.15 7.15 6.99 7.02 6.70 120,700
Aug 2, 2023 7.29 7.30 7.12 7.17 6.85 49,600
Aug 1, 2023 7.38 7.41 7.30 7.32 6.99 98,800
Jul 31, 2023 7.36 7.45 7.32 7.42 7.08 85,800
Jul 28, 2023 7.26 7.42 7.26 7.39 7.06 107,800
Jul 27, 2023 7.21 7.32 7.19 7.26 6.93 75,700
Jul 26, 2023 7.20 7.28 7.14 7.20 6.87 120,700
Jul 25, 2023 7.21 7.33 7.20 7.21 6.88 47,100
Jul 24, 2023 7.25 7.38 7.19 7.22 6.89 93,900
Jul 21, 2023 7.21 7.30 7.18 7.25 6.92 168,300
Jul 20, 2023 7.18 7.43 7.18 7.19 6.86 126,900
Jul 19, 2023 7.13 7.21 7.06 7.18 6.86 122,400
Jul 18, 2023 7.03 7.23 7.03 7.16 6.84 209,500
Jul 17, 2023 6.89 7.04 6.89 7.03 6.71 100,900
Jul 14, 2023 6.94 6.97 6.76 6.88 6.57 225,800
Jul 13, 2023 6.92 6.95 6.86 6.94 6.63 78,400
Jul 12, 2023 7.00 7.00 6.86 6.90 6.59 124,300
Jul 11, 2023 6.97 7.02 6.94 6.96 6.65 71,300
Jul 10, 2023 6.97 7.07 6.94 7.00 6.68 118,600
Jul 7, 2023 6.95 7.02 6.89 6.96 6.65 219,300
Jul 6, 2023 6.77 6.99 6.75 6.95 6.64 143,400
Jul 5, 2023 6.98 6.98 6.79 6.82 6.51 103,500
Jul 3, 2023 6.79 7.01 6.79 6.99 6.67 90,700
Jun 30, 2023 6.97 7.00 6.80 6.86 6.55 138,900
Jun 29, 2023 6.90 6.95 6.82 6.93 6.62 92,900
Jun 28, 2023 6.70 6.92 6.53 6.90 6.59 145,200
Jun 27, 2023 6.80 6.86 6.60 6.72 6.42 112,600
Jun 26, 2023 7.00 7.09 6.80 6.80 6.49 107,400
Jun 23, 2023 6.90 7.00 6.89 6.98 6.66 995,200
Jun 22, 2023 7.03 7.15 6.90 6.94 6.63 82,700
Jun 21, 2023 7.01 7.11 6.97 7.03 6.71 144,500
Jun 20, 2023 7.00 7.12 6.95 7.03 6.71 89,500
Jun 16, 2023 7.05 7.09 7.00 7.00 6.68 187,200
Jun 15, 2023 7.00 7.11 6.99 7.00 6.68 96,300

Related Tickers

IB.V IBC Advanced Alloys Corp.
0.0700
0.00%
 
MTEN Mingteng International Corporation Inc.
4.7500
+3.26%
 
TRSG Tungray Technologies Inc.
3.9400
0.00%
 
MEC Mayville Engineering Company, Inc.
16.45
-0.24%
 
RHIM.VI RHI Magnesita N.V.
36.60
-1.08%
 
GIFI Gulf Island Fabrication, Inc.
6.21
0.00%
 
TG Tredegar Corporation
5.06
+1.61%
 
PRLB Proto Labs, Inc.
30.51
-2.68%
 
ESAB ESAB Corporation
92.00
-4.54%
 
NDA.DE Aurubis AG
70.90
-0.77%