CompoSecure Inc (CMPO)

USD 14.95

(-1.25%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2021 10.31 10.45 10.31 10.42 137.01 Thousand
29 Jan, 2021 10.26 10.4 10.23 10.31 210.82 Thousand
28 Jan, 2021 10.44 10.44 10.2 10.3 201.91 Thousand
27 Jan, 2021 10.53 10.53 10.18 10.18 261.14 Thousand
26 Jan, 2021 10.61 10.63 10.45 10.57 317.61 Thousand
25 Jan, 2021 10.46 10.75 10.46 10.64 504.71 Thousand
22 Jan, 2021 10.36 10.48 10.36 10.41 12.04 Thousand
21 Jan, 2021 10.51 10.51 10.41 10.41 18.78 Thousand
20 Jan, 2021 10.34 10.47 10.34 10.4 59.83 Thousand
19 Jan, 2021 10.33 10.51 10.33 10.5 679.17 Thousand