CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Mar, 2022 | 6.9 | 7.64 | 6.67 | 7.55 | 413.33 Thousand |
| 10 Mar, 2022 | 6.88 | 7.12 | 6.52 | 6.63 | 373.48 Thousand |
| 09 Mar, 2022 | 6.99 | 7.19 | 6.7 | 6.88 | 157 Thousand |
| 08 Mar, 2022 | 7.31 | 7.48 | 6.9 | 6.96 | 158.2 Thousand |
| 07 Mar, 2022 | 6.71 | 7.57 | 6.71 | 7.28 | 381.06 Thousand |
| 04 Mar, 2022 | 6.54 | 6.75 | 5.89 | 6.6 | 487.98 Thousand |
| 03 Mar, 2022 | 6.9 | 6.91 | 6.57 | 6.64 | 528.55 Thousand |
| 02 Mar, 2022 | 6.73 | 7.09 | 6.73 | 6.9 | 148.57 Thousand |
| 01 Mar, 2022 | 6.98 | 7.14 | 6.67 | 6.79 | 364.09 Thousand |
| 28 Feb, 2022 | 6.82 | 7.23 | 6.74 | 7.07 | 188.3 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND