Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

6.650 +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024 6.600 6.730 6.560 6.650 263,594 +0.01(+0.15%)
May 21, 2024 6.690 6.800 6.600 6.640 203,744 -0.06(-0.90%)
May 20, 2024 6.640 6.810 6.590 6.700 194,724 +0.09(+1.36%)
May 17, 2024 6.450 6.690 6.450 6.610 263,116 +0.28(+4.42%)
May 16, 2024 6.225 6.359 6.130 6.330 359,657 +0.12(+2.00%)
May 15, 2024 6.387 6.387 6.158 6.206 238,045 -0.05(-0.76%)
May 14, 2024 6.301 6.425 6.072 6.254 472,970 +0.00(+0.00%)
May 13, 2024 6.387 6.445 6.215 6.254 630,420 -0.13(-2.09%)
May 10, 2024 6.492 6.588 6.320 6.387 421,935 -0.08(-1.18%)
May 09, 2024 6.540 6.741 6.416 6.464 2,200,833 -0.70(-9.73%)
May 08, 2024 7.122 7.445 6.893 7.161 365,973 -0.03(-0.40%)
May 07, 2024 6.970 7.791 6.931 7.189 1,183,320 +0.27(+3.86%)
May 06, 2024 6.779 6.922 6.674 6.922 183,370 +0.13(+1.97%)
May 03, 2024 6.922 6.953 6.779 6.788 162,918 -0.11(-1.66%)
May 02, 2024 6.807 6.931 6.769 6.903 245,091 +0.20(+2.99%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.