Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CompoSecure, Inc. - Class A Common Stock (NQ: CMPO )

6.345 -0.185 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.177 6.244 6.024 6.072 128,787 -0.04(-0.62%)
Jan 30, 2023 6.063 6.292 5.958 6.110 134,532 -0.03(-0.47%)
Jan 27, 2023 5.709 6.254 5.652 6.139 232,705 +0.40(+6.99%)
Jan 26, 2023 5.786 5.919 5.595 5.738 78,934 -0.03(-0.50%)
Jan 25, 2023 5.690 5.872 5.652 5.767 96,190 +0.04(+0.67%)
Jan 24, 2023 5.891 5.891 5.652 5.729 204,525 +0.00(+0.00%)
Jan 23, 2023 5.557 5.738 5.499 5.729 369,037 +0.18(+3.27%)
Jan 20, 2023 5.490 5.576 5.165 5.547 149,147 +0.08(+1.40%)
Jan 19, 2023 5.242 5.499 5.222 5.471 291,912 +0.25(+4.75%)
Jan 18, 2023 5.051 5.275 4.990 5.222 418,054 +0.17(+3.40%)
Jan 17, 2023 4.774 5.065 4.726 5.051 542,434 +0.25(+5.17%)
Jan 13, 2023 4.755 4.841 4.631 4.802 673,392 +0.03(+0.60%)
Jan 12, 2023 4.764 4.850 4.726 4.774 354,945 +0.04(+0.81%)
Jan 11, 2023 4.745 4.774 4.640 4.736 66,799 -0.04(-0.80%)
Jan 10, 2023 4.650 4.802 4.592 4.774 112,133 +0.14(+3.09%)
Jan 09, 2023 4.774 4.774 4.583 4.631 154,616 -0.05(-1.02%)
Jan 06, 2023 4.736 4.764 4.545 4.678 38,694 -0.04(-0.81%)
Jan 05, 2023 4.573 4.716 4.535 4.716 34,740 +0.13(+2.92%)
Jan 04, 2023 4.554 4.669 4.516 4.583 29,287 +0.09(+1.91%)
Jan 03, 2023 4.716 4.716 4.306 4.497 43,305 -0.19(-4.07%)
Dec 30, 2022 4.535 4.688 4.420 4.688 37,552 +0.11(+2.51%)
Dec 29, 2022 4.440 4.573 4.336 4.573 56,745 +0.17(+3.90%)
Dec 28, 2022 4.373 4.491 4.296 4.401 111,931 +0.02(+0.44%)
Dec 27, 2022 4.583 4.640 4.373 4.382 50,557 -0.27(-5.75%)
Dec 23, 2022 4.440 4.678 4.440 4.650 44,511 +0.23(+5.18%)
Dec 22, 2022 4.249 4.492 4.249 4.420 52,651 +0.17(+4.05%)
Dec 21, 2022 4.573 4.640 4.220 4.249 81,194 -0.32(-7.10%)
Dec 20, 2022 4.563 4.650 4.563 4.573 30,865 -0.02(-0.42%)
Dec 19, 2022 4.774 4.821 4.449 4.592 74,844 -0.17(-3.61%)
Dec 16, 2022 4.764 4.802 4.583 4.764 205,718 +0.01(+0.20%)
Dec 15, 2022 4.707 4.779 4.687 4.755 125,023 +0.00(+0.00%)
Dec 14, 2022 4.764 4.812 4.583 4.755 319,502 +0.11(+2.47%)
Dec 13, 2022 4.659 4.793 4.611 4.640 130,201 +0.01(+0.21%)
Dec 12, 2022 4.201 4.745 4.163 4.631 98,584 +0.48(+11.49%)
Dec 09, 2022 4.201 4.287 4.067 4.153 97,266 -0.06(-1.36%)
Dec 08, 2022 4.210 4.306 4.105 4.210 91,073 +0.02(+0.46%)
Dec 07, 2022 4.277 4.296 4.163 4.191 90,994 -0.12(-2.88%)
Dec 06, 2022 4.602 4.621 4.201 4.315 163,952 -0.26(-5.64%)
Dec 05, 2022 4.726 4.812 4.506 4.573 95,167 -0.20(-4.20%)
Dec 02, 2022 4.774 4.812 4.736 4.774 37,863 -0.01(-0.20%)
Dec 01, 2022 4.869 4.869 4.755 4.783 65,522 +0.00(+0.00%)
Nov 30, 2022 4.774 4.831 4.726 4.783 40,011 +0.04(+0.80%)
Nov 29, 2022 4.850 4.989 4.726 4.745 58,125 -0.13(-2.74%)
Nov 28, 2022 4.669 4.898 4.669 4.879 101,344 +0.20(+4.29%)
Nov 25, 2022 4.697 4.881 4.678 4.678 28,939 -0.09(-1.80%)
Nov 23, 2022 4.812 4.993 4.631 4.764 68,317 -0.01(-0.20%)
Nov 22, 2022 4.898 4.898 4.716 4.774 67,831 -0.04(-0.79%)
Nov 21, 2022 4.774 5.031 4.597 4.812 374,246 +0.18(+3.92%)
Nov 18, 2022 4.736 4.793 4.497 4.631 378,553 -0.05(-1.02%)
Nov 17, 2022 4.631 4.726 4.506 4.678 100,901 -0.05(-1.01%)
Nov 16, 2022 4.631 4.831 4.545 4.726 128,229 +0.00(+0.00%)
Nov 15, 2022 4.812 4.936 4.583 4.726 90,706 -0.05(-1.00%)
Nov 14, 2022 4.745 4.898 4.583 4.774 119,460 -0.02(-0.40%)
Nov 11, 2022 4.736 4.955 4.640 4.793 516,893 +0.00(+0.00%)
Nov 10, 2022 4.774 4.929 4.688 4.793 79,761 +0.18(+3.93%)
Nov 09, 2022 4.716 4.752 4.497 4.611 89,618 -0.17(-3.59%)
Nov 08, 2022 4.821 4.931 4.745 4.783 65,611 -0.09(-1.86%)
Nov 07, 2022 4.860 4.927 4.755 4.874 81,452 +0.00(+0.10%)
Nov 04, 2022 5.032 5.032 4.640 4.869 64,765 -0.11(-2.11%)
Nov 03, 2022 4.831 5.003 4.716 4.974 204,237 +0.37(+8.09%)
Nov 02, 2022 4.917 5.051 4.602 4.602 78,001 -0.41(-8.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.