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 (%)
Apr 30, 2024 6.683 6.726 6.607 6.636 120,790 -0.08(-1.14%)
Apr 29, 2024 6.712 6.798 6.612 6.712 171,581 +0.05(+0.72%)
Apr 26, 2024 6.425 6.721 6.416 6.664 164,438 +0.28(+4.33%)
Apr 25, 2024 6.263 6.425 6.206 6.387 124,993 +0.09(+1.36%)
Apr 24, 2024 6.282 6.330 6.130 6.301 87,558 -0.01(-0.15%)
Apr 23, 2024 6.311 6.397 6.263 6.311 166,256 -0.03(-0.45%)
Apr 22, 2024 6.349 6.416 6.235 6.340 127,968 +0.11(+1.68%)
Apr 19, 2024 6.273 6.387 6.149 6.235 129,948 -0.09(-1.36%)
Apr 18, 2024 6.158 6.320 6.131 6.320 182,671 +0.20(+3.28%)
Apr 17, 2024 6.301 6.349 6.063 6.120 158,986 -0.13(-2.14%)
Apr 16, 2024 6.340 6.359 6.091 6.254 242,098 -0.11(-1.80%)
Apr 15, 2024 6.311 6.407 6.215 6.368 104,566 +0.04(+0.60%)
Apr 12, 2024 6.340 6.440 6.292 6.330 100,458 -0.10(-1.49%)
Apr 11, 2024 6.406 6.497 6.387 6.425 86,197 +0.01(+0.15%)
Apr 10, 2024 6.340 6.445 6.311 6.416 116,344 +0.00(+0.00%)
Apr 09, 2024 6.683 6.683 6.387 6.416 168,700 -0.21(-3.17%)
Apr 08, 2024 6.626 6.769 6.550 6.626 168,981 +0.07(+1.02%)
Apr 05, 2024 6.655 6.736 6.535 6.559 186,594 -0.15(-2.28%)
Apr 04, 2024 7.027 7.027 6.655 6.712 255,302 -0.20(-2.90%)
Apr 03, 2024 6.893 6.951 6.702 6.912 395,430 +0.13(+1.97%)
Apr 02, 2024 6.817 7.151 6.614 6.779 1,069,627 -0.02(-0.28%)
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.