We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| CompoSecure Inc | NASDAQ:CMPO | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.02 | -0.30% | 6.61 | 6.41 | 6.81 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.69 | 6.45 | 6.45 | 263,116 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 May 2024 | 6.61 | -0.02 | -0.30% | 6.45 | 6.69 | 263,116 |
| 16 May 2024 | 6.63 | 0.13 | 2.00% | 6.42 | 6.66 | 343,383 |
| 15 May 2024 | 6.50 | -0.05 | -0.76% | 6.45 | 6.69 | 227,274 |
| 14 May 2024 | 6.55 | 0.00 | 0.00% | 6.36 | 6.73 | 451,569 |
| 13 May 2024 | 6.55 | -0.14 | -2.09% | 6.51 | 6.75 | 601,895 |
| 10 May 2024 | 6.69 | -0.08 | -1.18% | 6.62 | 6.90 | 402,743 |
| 09 May 2024 | 6.77 | -0.73 | -9.73% | 6.72 | 7.06 | 2,101,248 |
| 08 May 2024 | 7.50 | -0.03 | -0.40% | 7.22 | 7.798 | 349,414 |
| 07 May 2024 | 7.53 | 0.28 | 3.86% | 7.26 | 8.16 | 1,129,776 |
| 06 May 2024 | 7.25 | 0.14 | 1.97% | 6.99 | 7.25 | 175,073 |
| 03 May 2024 | 7.11 | -0.12 | -1.66% | 7.10 | 7.2825 | 155,547 |
| 02 May 2024 | 7.23 | 0.21 | 2.99% | 7.06 | 7.26 | 234,001 |
| 01 May 2024 | 7.02 | 0.07 | 1.01% | 6.871 | 7.17 | 118,720 |
| 30 Apr 2024 | 6.95 | -0.08 | -1.14% | 6.92 | 7.045 | 115,325 |
| 29 Apr 2024 | 7.03 | 0.05 | 0.72% | 6.925 | 7.12 | 163,815 |
| 26 Apr 2024 | 6.98 | 0.29 | 4.33% | 6.72 | 7.04 | 156,998 |
| 25 Apr 2024 | 6.69 | 0.09 | 1.36% | 6.50 | 6.73 | 119,338 |
| 24 Apr 2024 | 6.60 | -0.01 | -0.15% | 6.42 | 6.64 | 83,597 |
| 23 Apr 2024 | 6.61 | -0.03 | -0.45% | 6.56 | 6.70 | 158,734 |
| 22 Apr 2024 | 6.64 | 0.11 | 1.68% | 6.53 | 6.72 | 122,178 |
| 19 Apr 2024 | 6.53 | -0.09 | -1.36% | 6.44 | 6.69 | 123,968 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.80 | 6.90 | 6.36 | 6.59 | 405,373 | -0.19 | -2.79% |
| 1 Month | 6.57 | 8.16 | 6.36 | 6.91 | 366,428 | 0.04 | 0.61% |
| 3 Months | 4.76 | 8.16 | 4.61 | 6.62 | 307,230 | 1.85 | 38.87% |
| 6 Months | 5.51 | 8.16 | 4.61 | 6.18 | 210,158 | 1.10 | 19.96% |
| 1 Year | 7.35 | 8.16 | 4.61 | 6.40 | 179,333 | -0.74 | -10.07% |
| 3 Years | 9.95 | 10.6899 | 4.26 | 6.48 | 161,236 | -3.34 | -33.57% |
| 5 Years | 9.95 | 10.6899 | 4.26 | 6.48 | 161,236 | -3.34 | -33.57% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
