CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Feb, 2022 | 8.19 | 8.77 | 8.06 | 8.31 | 111.97 Thousand |
| 09 Feb, 2022 | 8.32 | 9.09 | 8.18 | 8.59 | 72.36 Thousand |
| 08 Feb, 2022 | 8.09 | 8.38 | 7.99 | 8.35 | 62.96 Thousand |
| 07 Feb, 2022 | 7.75 | 8.34 | 7.75 | 8.24 | 42.02 Thousand |
| 04 Feb, 2022 | 7.73 | 7.85 | 7.55 | 7.82 | 25.28 Thousand |
| 03 Feb, 2022 | 8.25 | 8.26 | 7.67 | 7.75 | 42.86 Thousand |
| 02 Feb, 2022 | 8.3 | 8.43 | 8.08 | 8.25 | 65.13 Thousand |
| 01 Feb, 2022 | 7.75 | 8.57 | 7.5 | 8.33 | 62.24 Thousand |
| 31 Jan, 2022 | 7.73 | 7.94 | 7.5 | 7.7 | 127.38 Thousand |
| 28 Jan, 2022 | 7.88 | 8.0 | 7.46 | 7.73 | 23.96 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND