CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 May, 2022 | 7.6 | 7.68 | 7.21 | 7.27 | 384.07 Thousand |
| 06 May, 2022 | 7.29 | 7.79 | 7.26 | 7.71 | 107.63 Thousand |
| 05 May, 2022 | 7.47 | 7.47 | 7.25 | 7.32 | 109.92 Thousand |
| 04 May, 2022 | 7.56 | 7.84 | 7.35 | 7.48 | 168.92 Thousand |
| 03 May, 2022 | 7.61 | 7.65 | 7.41 | 7.45 | 114.01 Thousand |
| 02 May, 2022 | 7.7 | 7.8 | 7.4 | 7.54 | 116.9 Thousand |
| 29 Apr, 2022 | 7.29 | 7.93 | 7.29 | 7.71 | 438.73 Thousand |
| 28 Apr, 2022 | 7.3 | 7.37 | 6.65 | 7.33 | 42.38 Thousand |
| 27 Apr, 2022 | 7.33 | 7.47 | 7.24 | 7.28 | 61.16 Thousand |
| 26 Apr, 2022 | 7.32 | 7.35 | 7.02 | 7.18 | 194.8 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND