CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Mar, 2022 | 7.51 | 7.59 | 7.31 | 7.43 | 81.87 Thousand |
| 24 Mar, 2022 | 7.5 | 7.64 | 7.4 | 7.61 | 144.6 Thousand |
| 23 Mar, 2022 | 7.52 | 7.55 | 7.4 | 7.45 | 57.91 Thousand |
| 22 Mar, 2022 | 7.53 | 7.74 | 7.45 | 7.5 | 110.4 Thousand |
| 21 Mar, 2022 | 7.25 | 7.75 | 7.25 | 7.5 | 90.54 Thousand |
| 18 Mar, 2022 | 7.64 | 7.87 | 7.23 | 7.49 | 611.39 Thousand |
| 17 Mar, 2022 | 7.95 | 8.0 | 7.54 | 7.54 | 221.05 Thousand |
| 16 Mar, 2022 | 7.74 | 8.13 | 7.61 | 7.89 | 602.12 Thousand |
| 15 Mar, 2022 | 7.45 | 7.9 | 6.76 | 7.73 | 129.06 Thousand |
| 14 Mar, 2022 | 7.83 | 7.93 | 7.47 | 7.56 | 150.74 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND