CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Apr, 2022 | 6.96 | 7.06 | 6.56 | 6.68 | 86.8 Thousand |
| 07 Apr, 2022 | 6.97 | 7.06 | 6.77 | 6.98 | 147.61 Thousand |
| 06 Apr, 2022 | 7.23 | 7.4 | 6.91 | 6.98 | 237.79 Thousand |
| 05 Apr, 2022 | 7.42 | 7.57 | 7.27 | 7.35 | 130.63 Thousand |
| 04 Apr, 2022 | 7.62 | 7.72 | 7.32 | 7.42 | 112.21 Thousand |
| 01 Apr, 2022 | 7.56 | 7.74 | 7.5 | 7.64 | 242.12 Thousand |
| 31 Mar, 2022 | 7.64 | 7.74 | 7.54 | 7.59 | 127.86 Thousand |
| 30 Mar, 2022 | 7.47 | 7.76 | 7.45 | 7.63 | 200.22 Thousand |
| 29 Mar, 2022 | 7.48 | 7.98 | 7.28 | 7.59 | 226.23 Thousand |
| 28 Mar, 2022 | 7.45 | 7.47 | 7.35 | 7.36 | 109.44 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND