Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

7.970 +0.050 (+0.63%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jul 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 (%)
Jul 19, 2024 7.690 7.970 7.595 7.920 392,464 +0.23(+2.99%)
Jul 18, 2024 7.710 7.783 7.500 7.690 403,546 +0.04(+0.52%)
Jul 17, 2024 7.850 7.960 7.555 7.650 309,379 -0.21(-2.67%)
Jul 16, 2024 7.750 7.940 7.630 7.860 610,008 +0.19(+2.48%)
Jul 15, 2024 7.610 7.750 7.540 7.670 371,333 +0.16(+2.13%)
Jul 12, 2024 7.470 7.660 7.470 7.510 215,817 +0.01(+0.13%)
Jul 11, 2024 7.610 7.610 7.430 7.500 221,808 +0.00(+0.00%)
Jul 10, 2024 7.510 7.650 7.410 7.500 890,405 +0.07(+0.87%)
Jul 09, 2024 7.420 7.460 7.320 7.435 251,650 +0.06(+0.88%)
Jul 08, 2024 7.030 7.390 7.030 7.370 326,723 +0.41(+5.89%)
Jul 05, 2024 6.950 7.010 6.870 6.960 130,674 -0.04(-0.57%)
Jul 03, 2024 7.080 7.090 6.950 7.000 71,289 -0.04(-0.57%)
Jul 02, 2024 6.890 7.070 6.810 7.040 327,026 +0.15(+2.18%)
Jul 01, 2024 6.870 7.110 6.835 6.890 292,956 +0.09(+1.32%)
Jun 28, 2024 6.710 6.870 6.630 6.800 714,765 +0.13(+1.95%)
Jun 27, 2024 6.510 6.700 6.430 6.670 225,176 +0.31(+4.87%)
Jun 26, 2024 6.280 6.390 6.230 6.360 120,203 +0.06(+0.95%)
Jun 25, 2024 6.380 6.380 6.242 6.300 97,051 -0.07(-1.10%)
Jun 24, 2024 6.240 6.370 6.190 6.370 243,676 +0.12(+1.92%)
Jun 21, 2024 6.440 6.440 6.202 6.250 500,206 -0.18(-2.80%)
Jun 20, 2024 6.400 6.550 6.310 6.430 102,717 +0.00(+0.00%)
Jun 18, 2024 6.490 6.530 6.370 6.430 92,404 -0.05(-0.77%)
Jun 17, 2024 6.200 6.540 6.140 6.480 158,402 +0.27(+4.35%)
Jun 14, 2024 6.230 6.300 6.130 6.210 197,514 -0.08(-1.27%)
Jun 13, 2024 6.290 6.350 6.220 6.290 159,419 -0.03(-0.47%)
Jun 12, 2024 6.300 6.465 6.270 6.320 134,652 +0.06(+0.96%)
Jun 11, 2024 6.220 6.310 6.190 6.260 128,671 -0.01(-0.16%)
Jun 10, 2024 6.280 6.360 6.190 6.270 225,890 -0.05(-0.79%)
Jun 07, 2024 6.310 6.420 6.310 6.320 227,998 -0.08(-1.25%)
Jun 06, 2024 6.300 6.490 6.145 6.400 193,710 +0.16(+2.56%)
Jun 05, 2024 6.100 6.270 6.030 6.240 193,327 +0.13(+2.13%)
Jun 04, 2024 6.220 6.220 5.983 6.110 408,304 -0.07(-1.13%)
Jun 03, 2024 6.350 6.350 6.075 6.180 199,070 -0.17(-2.60%)
May 31, 2024 6.520 6.545 6.240 6.345 238,173 -0.19(-2.83%)
May 30, 2024 6.650 6.675 6.530 6.530 84,442 -0.12(-1.80%)
May 29, 2024 6.450 6.650 6.450 6.650 150,833 +0.11(+1.68%)
May 28, 2024 6.630 6.640 6.480 6.540 118,173 -0.01(-0.15%)
May 24, 2024 6.540 6.630 6.510 6.550 101,644 +0.03(+0.46%)
May 23, 2024 6.600 6.650 6.460 6.520 158,515 -0.13(-1.95%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.