Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 31, 2022 7.294 7.390 7.199 7.247 111,255 -0.04(-0.52%)
Mar 30, 2022 7.132 7.408 7.113 7.285 174,176 +0.04(+0.53%)
Mar 29, 2022 7.142 7.619 6.951 7.247 196,843 +0.22(+3.12%)
Mar 28, 2022 7.113 7.132 7.017 7.027 95,249 -0.07(-0.94%)
Mar 25, 2022 7.170 7.247 6.979 7.094 71,182 -0.17(-2.37%)
Mar 24, 2022 7.161 7.293 7.065 7.266 125,814 +0.15(+2.15%)
Mar 23, 2022 7.180 7.207 7.065 7.113 50,378 -0.05(-0.67%)
Mar 22, 2022 7.189 7.390 7.113 7.161 96,003 +0.00(+0.00%)
Mar 21, 2022 6.922 7.395 6.922 7.161 78,761 +0.01(+0.13%)
Mar 18, 2022 7.294 7.514 6.903 7.151 531,816 -0.05(-0.66%)
Mar 17, 2022 7.590 7.638 7.199 7.199 192,279 -0.33(-4.44%)
Mar 16, 2022 7.390 7.762 7.266 7.533 523,772 +0.15(+2.07%)
Mar 15, 2022 7.113 7.543 6.454 7.380 112,251 +0.16(+2.25%)
Mar 14, 2022 7.476 7.571 7.132 7.218 131,179 +0.01(+0.13%)
Mar 11, 2022 6.588 7.294 6.368 7.208 359,614 +0.88(+13.88%)
Mar 10, 2022 6.569 6.798 6.225 6.330 324,948 -0.24(-3.63%)
Mar 09, 2022 6.674 6.865 6.397 6.569 136,565 -0.08(-1.15%)
Mar 08, 2022 6.979 7.142 6.588 6.645 137,650 -0.31(-4.40%)
Mar 07, 2022 6.406 7.227 6.406 6.951 331,484 +0.65(+10.30%)
Mar 04, 2022 6.244 6.445 5.623 6.301 424,534 -0.04(-0.60%)
Mar 03, 2022 6.588 6.597 6.273 6.340 459,797 -0.25(-3.77%)
Mar 02, 2022 6.425 6.764 6.425 6.588 129,274 +0.11(+1.62%)
Mar 01, 2022 6.664 6.812 6.368 6.483 316,746 -0.27(-3.96%)
Feb 28, 2022 6.511 6.903 6.435 6.750 163,851 +0.11(+1.58%)
Feb 25, 2022 6.235 6.903 6.292 6.645 89,651 +0.44(+7.08%)
Feb 24, 2022 6.301 6.483 5.729 6.206 82,850 -0.30(-4.55%)
Feb 23, 2022 6.368 6.626 6.206 6.502 119,261 +0.12(+1.95%)
Feb 22, 2022 6.282 6.636 5.509 6.378 109,868 +0.00(+0.00%)
Feb 18, 2022 6.378 0 -0.25(-3.75%)
Feb 17, 2022 6.741 7.189 6.440 6.626 512,907 -0.18(-2.66%)
Feb 16, 2022 6.922 7.173 6.683 6.807 337,518 -0.12(-1.79%)
Feb 15, 2022 6.941 7.533 6.922 6.931 151,767 +0.02(+0.28%)
Feb 14, 2022 7.418 7.840 6.616 6.912 200,871 -0.56(-7.54%)
Feb 11, 2022 7.743 8.058 7.390 7.476 435,637 -0.46(-5.78%)
Feb 10, 2022 7.819 8.373 7.695 7.934 97,375 -0.27(-3.26%)
Feb 09, 2022 7.944 8.679 7.810 8.201 62,990 +0.23(+2.87%)
Feb 08, 2022 7.724 8.001 7.628 7.972 54,813 +0.11(+1.33%)
Feb 07, 2022 7.399 7.963 7.399 7.867 36,583 +0.40(+5.37%)
Feb 04, 2022 7.380 7.495 7.209 7.466 21,958 +0.07(+0.90%)
Feb 03, 2022 7.877 7.323 7.399 37,311 -0.48(-6.06%)
Feb 02, 2022 7.924 8.049 7.714 7.877 56,701 -0.08(-0.96%)
Feb 01, 2022 7.399 8.182 7.161 7.953 54,141 +0.60(+8.18%)
Jan 31, 2022 7.380 7.581 7.161 7.352 110,772 -0.03(-0.39%)
Jan 28, 2022 7.523 7.635 7.122 7.380 20,854 -0.02(-0.26%)
Jan 27, 2022 7.256 7.552 7.113 7.399 38,766 +0.10(+1.31%)
Jan 26, 2022 7.151 7.613 6.912 7.304 69,993 +0.15(+2.14%)
Jan 25, 2022 7.352 7.676 6.922 7.151 104,111 -0.38(-5.07%)
Jan 24, 2022 7.753 7.829 7.399 7.533 67,012 -0.36(-4.59%)
Jan 21, 2022 7.543 8.087 7.543 7.896 157,603 +0.07(+0.85%)
Jan 20, 2022 7.619 8.220 7.619 7.829 66,600 +0.20(+2.63%)
Jan 19, 2022 7.523 7.714 7.495 7.628 36,234 +0.19(+2.57%)
Jan 18, 2022 7.371 7.714 7.161 7.438 48,417 +0.29(+4.01%)
Jan 14, 2022 7.151 0 +0.06(+0.81%)
Jan 13, 2022 7.371 7.371 6.874 7.094 69,872 -0.11(-1.59%)
Jan 12, 2022 7.352 7.619 6.979 7.208 114,343 -0.08(-1.05%)
Jan 11, 2022 7.113 7.285 6.683 7.285 99,634 +0.26(+3.67%)
Jan 10, 2022 7.218 7.438 6.769 7.027 315,771 -0.14(-1.93%)
Jan 07, 2022 7.227 7.495 6.712 7.165 379,952 +0.52(+7.83%)
Jan 06, 2022 6.588 7.022 6.328 6.645 264,642 -0.26(-3.73%)
Jan 05, 2022 7.256 7.590 6.616 6.903 193,743 -0.35(-4.87%)
Jan 04, 2022 7.924 8.278 7.103 7.256 180,246 -0.65(-8.21%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.