CompoSecure Inc (CMPO)
USD 14.95
(-1.25%)
USD 14.95
(-1.25%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Apr, 2021 | 10.02 | 10.1 | 9.99 | 10.1 | 154.11 Thousand |
| 13 Apr, 2021 | 9.97 | 10.05 | 9.96 | 10.0 | 25.64 Thousand |
| 12 Apr, 2021 | 9.97 | 9.97 | 9.95 | 9.97 | 48.4 Thousand |
| 09 Apr, 2021 | 10.0 | 10.0 | 9.93 | 9.95 | 28.65 Thousand |
| 08 Apr, 2021 | 9.92 | 10.03 | 9.92 | 9.97 | 41.65 Thousand |
| 07 Apr, 2021 | 9.95 | 9.95 | 9.91 | 9.93 | 7224.00 |
| 06 Apr, 2021 | 9.86 | 9.93 | 9.86 | 9.92 | 62.6 Thousand |
| 05 Apr, 2021 | 9.87 | 9.93 | 9.87 | 9.93 | 4214.00 |
| 01 Apr, 2021 | 9.96 | 9.97 | 9.88 | 9.95 | 17.94 Thousand |
| 31 Mar, 2021 | 10.0 | 10.09 | 9.9 | 9.95 | 59.11 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND