Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

6.600 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 23, 2024 6.610 6.700 6.560 6.610 158,734 -0.03(-0.45%)
Apr 22, 2024 6.650 6.720 6.530 6.640 122,178 +0.11(+1.68%)
Apr 19, 2024 6.570 6.690 6.440 6.530 124,068 -0.09(-1.36%)
Apr 18, 2024 6.450 6.620 6.422 6.620 174,406 +0.21(+3.28%)
Apr 17, 2024 6.600 6.650 6.350 6.410 151,793 -0.14(-2.14%)
Apr 16, 2024 6.640 6.660 6.380 6.550 231,144 -0.12(-1.80%)
Apr 15, 2024 6.610 6.711 6.510 6.670 99,835 +0.04(+0.60%)
Apr 12, 2024 6.640 6.745 6.590 6.630 95,913 -0.10(-1.49%)
Apr 11, 2024 6.710 6.805 6.690 6.730 82,297 +0.01(+0.15%)
Apr 10, 2024 6.640 6.750 6.610 6.720 111,080 +0.00(+0.00%)
Apr 09, 2024 7.000 7.000 6.690 6.720 161,067 -0.22(-3.17%)
Apr 08, 2024 6.940 7.090 6.860 6.940 161,335 +0.07(+1.02%)
Apr 05, 2024 6.970 7.055 6.845 6.870 178,151 -0.16(-2.28%)
Apr 04, 2024 7.360 7.360 6.970 7.030 243,750 -0.21(-2.90%)
Apr 03, 2024 7.220 7.280 7.020 7.240 377,538 +0.14(+1.97%)
Apr 02, 2024 7.140 7.490 6.928 7.100 1,021,228 -0.02(-0.28%)
Apr 01, 2024 7.200 7.230 6.860 7.120 519,275 -0.11(-1.52%)
Mar 28, 2024 6.910 7.260 6.910 7.230 585,872 +0.29(+4.18%)
Mar 27, 2024 6.860 7.035 6.840 6.940 181,462 +0.08(+1.17%)
Mar 26, 2024 6.990 7.060 6.850 6.860 211,862 -0.09(-1.29%)
Mar 25, 2024 6.940 7.450 6.790 6.950 613,905 +0.04(+0.58%)
Mar 22, 2024 7.000 7.130 6.870 6.910 385,454 +0.07(+1.02%)
Mar 21, 2024 6.330 7.170 6.330 6.840 849,549 +0.50(+7.89%)
Mar 20, 2024 6.030 6.490 6.000 6.340 237,276 +0.26(+4.28%)
Mar 19, 2024 5.970 6.110 5.850 6.080 175,725 +0.14(+2.36%)
Mar 18, 2024 5.800 5.980 5.690 5.940 74,025 +0.22(+3.85%)
Mar 15, 2024 5.750 5.850 5.580 5.720 261,932 -0.09(-1.55%)
Mar 14, 2024 5.950 5.950 5.700 5.810 117,538 -0.19(-3.17%)
Mar 13, 2024 5.940 6.010 5.830 6.000 120,161 +0.04(+0.67%)
Mar 12, 2024 6.010 6.010 5.850 5.960 138,290 -0.04(-0.67%)
Mar 11, 2024 5.950 6.125 5.930 6.000 161,067 +0.05(+0.84%)
Mar 08, 2024 5.930 6.120 5.900 5.950 335,527 +0.03(+0.51%)
Mar 07, 2024 5.990 6.530 5.810 5.920 1,672,905 +1.22(+25.96%)
Mar 06, 2024 4.750 4.915 4.700 4.700 151,023 +0.00(+0.00%)
Mar 05, 2024 4.710 4.734 4.610 4.700 173,277 +0.00(+0.00%)
Mar 04, 2024 4.740 4.756 4.620 4.700 155,668 -0.02(-0.42%)
Mar 01, 2024 4.880 4.880 4.670 4.720 100,040 -0.12(-2.48%)
Feb 29, 2024 4.890 4.940 4.830 4.840 72,245 -0.01(-0.21%)
Feb 28, 2024 4.870 4.960 4.850 4.850 73,029 -0.04(-0.82%)
Feb 27, 2024 4.800 4.920 4.770 4.890 172,123 +0.06(+1.24%)
Feb 26, 2024 4.880 4.940 4.760 4.830 76,874 -0.04(-0.92%)
Feb 23, 2024 4.760 4.915 4.730 4.875 170,443 +0.08(+1.56%)
Feb 22, 2024 4.750 4.830 4.630 4.800 195,385 +0.06(+1.27%)
Feb 21, 2024 4.920 4.935 4.710 4.740 255,655 -0.15(-3.07%)
Feb 20, 2024 4.970 5.000 4.730 4.890 212,908 -0.07(-1.41%)
Feb 16, 2024 5.200 5.200 4.950 4.960 122,991 -0.20(-3.88%)
Feb 15, 2024 5.160 5.210 5.110 5.160 73,568 +0.09(+1.78%)
Feb 14, 2024 5.180 5.205 5.040 5.070 128,778 +0.04(+0.80%)
Feb 13, 2024 5.260 5.260 5.000 5.030 94,375 -0.14(-2.71%)
Feb 12, 2024 4.860 5.210 4.860 5.170 146,993 +0.26(+5.30%)
Feb 09, 2024 4.940 4.950 4.830 4.910 109,570 -0.02(-0.41%)
Feb 08, 2024 4.900 4.960 4.700 4.930 121,445 +0.02(+0.41%)
Feb 07, 2024 5.060 5.076 4.850 4.910 185,555 -0.13(-2.58%)
Feb 06, 2024 5.070 5.110 4.950 5.040 79,003 -0.04(-0.79%)
Feb 05, 2024 5.170 5.190 4.920 5.080 132,795 -0.11(-2.12%)
Feb 02, 2024 4.990 5.230 4.920 5.190 122,796 +0.17(+3.39%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.