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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.977	6.029	5.910	5.996	105,584	+0.01(+0.16%)
Aug 30, 2023	6.063	6.120	5.967	5.986	252,568	-0.11(-1.72%)
Aug 29, 2023	5.958	6.187	5.929	6.091	88,820	+0.13(+2.24%)
Aug 28, 2023	5.958	6.020	5.891	5.958	132,976	+0.00(+0.00%)
Aug 25, 2023	5.986	6.034	5.891	5.958	120,921	-0.02(-0.32%)
Aug 24, 2023	5.986	6.091	5.900	5.977	142,604	-0.03(-0.48%)
Aug 23, 2023	6.091	6.091	5.786	6.005	375,623	-0.11(-1.72%)
Aug 22, 2023	6.320	6.320	6.015	6.110	342,851	-0.10(-1.54%)
Aug 21, 2023	6.196	6.225	6.177	6.206	128,615	-0.01(-0.15%)
Aug 18, 2023	6.225	6.292	6.158	6.215	159,986	-0.01(-0.15%)
Aug 17, 2023	6.225	6.320	6.196	6.225	440,743	+0.02(+0.31%)
Aug 16, 2023	6.301	6.378	6.125	6.206	367,714	-0.18(-2.84%)
Aug 15, 2023	6.130	6.459	5.824	6.387	538,764	-0.02(-0.30%)
Aug 14, 2023	6.550	6.636	6.206	6.406	348,629	-0.08(-1.18%)
Aug 11, 2023	6.559	6.564	6.430	6.483	102,694	-0.04(-0.59%)
Aug 10, 2023	6.645	6.731	6.492	6.521	90,299	-0.07(-1.01%)
Aug 09, 2023	6.769	6.803	6.550	6.588	124,855	-0.16(-2.40%)
Aug 08, 2023	6.454	6.912	6.445	6.750	287,883	+0.23(+3.51%)
Aug 07, 2023	6.616	6.636	6.521	6.521	172,190	-0.12(-1.87%)
Aug 04, 2023	6.721	6.721	6.578	6.645	78,028	-0.06(-0.85%)
Aug 03, 2023	6.826	6.826	6.674	6.702	126,439	-0.14(-2.09%)
Aug 02, 2023	6.960	6.970	6.798	6.846	51,974	-0.14(-2.05%)
Aug 01, 2023	7.046	7.079	6.965	6.989	103,527	-0.10(-1.35%)
Jul 31, 2023	7.027	7.113	6.989	7.084	89,851	+0.03(+0.41%)
Jul 28, 2023	6.931	7.084	6.931	7.056	112,900	+0.12(+1.79%)
Jul 27, 2023	6.884	6.989	6.865	6.931	79,339	+0.06(+0.83%)
Jul 26, 2023	6.874	6.951	6.812	6.874	126,378	-0.01(-0.14%)
Jul 25, 2023	6.884	6.998	6.869	6.884	49,310	-0.01(-0.14%)
Jul 24, 2023	6.922	7.046	6.865	6.893	98,363	-0.03(-0.41%)
Jul 21, 2023	6.884	6.965	6.850	6.922	176,294	+0.06(+0.83%)
Jul 20, 2023	6.855	7.090	6.855	6.865	132,901	+0.01(+0.14%)
Jul 19, 2023	6.807	6.884	6.741	6.855	128,195	+0.02(+0.28%)
Jul 18, 2023	6.712	6.903	6.712	6.836	219,393	+0.12(+1.85%)
Jul 17, 2023	6.578	6.721	6.578	6.712	105,635	+0.14(+2.18%)
Jul 14, 2023	6.626	6.655	6.454	6.569	237,366	-0.06(-0.86%)
Jul 13, 2023	6.607	6.636	6.550	6.626	82,073	+0.04(+0.58%)
Jul 12, 2023	6.683	6.683	6.550	6.588	130,212	-0.06(-0.86%)
Jul 11, 2023	6.655	6.702	6.626	6.645	74,665	-0.04(-0.57%)
Jul 10, 2023	6.655	6.750	6.626	6.683	124,220	+0.04(+0.57%)
Jul 07, 2023	6.636	6.702	6.576	6.645	229,712	+0.01(+0.14%)
Jul 06, 2023	6.464	6.674	6.445	6.636	150,174	+0.12(+1.91%)
Jul 05, 2023	6.664	6.664	6.483	6.511	108,426	-0.16(-2.43%)
Jul 03, 2023	6.483	6.693	6.483	6.674	95,003	+0.12(+1.90%)
Jun 30, 2023	6.655	6.683	6.492	6.550	145,480	-0.07(-1.01%)
Jun 29, 2023	6.588	6.636	6.511	6.616	97,326	+0.03(+0.43%)
Jun 28, 2023	6.397	6.607	6.235	6.588	152,086	+0.17(+2.68%)
Jun 27, 2023	6.492	6.545	6.301	6.416	117,966	-0.08(-1.18%)
Jun 26, 2023	6.683	6.764	6.492	6.492	112,512	-0.17(-2.58%)
Jun 23, 2023	6.588	6.683	6.578	6.664	1,042,343	+0.04(+0.58%)
Jun 22, 2023	6.712	6.824	6.588	6.626	86,569	-0.09(-1.28%)
Jun 21, 2023	6.693	6.788	6.655	6.712	151,327	+0.00(+0.00%)
Jun 20, 2023	6.683	6.798	6.636	6.712	93,779	+0.03(+0.43%)
Jun 16, 2023	6.731	6.769	6.683	6.683	196,107	+0.00(+0.00%)
Jun 15, 2023	6.683	6.788	6.669	6.683	100,868	+0.02(+0.29%)
Jun 14, 2023	6.702	6.745	6.655	6.664	128,473	-0.07(-0.99%)
Jun 13, 2023	6.674	6.793	6.660	6.731	200,356	+0.11(+1.73%)
Jun 12, 2023	6.750	6.846	6.607	6.616	130,835	-0.13(-1.98%)
Jun 09, 2023	6.674	6.798	6.655	6.750	94,948	+0.07(+1.00%)
Jun 08, 2023	6.941	6.960	6.683	6.683	70,485	-0.24(-3.45%)
Jun 07, 2023	6.674	6.931	6.674	6.922	373,980	+0.27(+4.02%)
Jun 06, 2023	6.473	6.750	6.468	6.655	235,159	+0.18(+2.80%)
Jun 05, 2023	6.406	6.540	6.387	6.473	204,664	+0.03(+0.44%)
Jun 02, 2023	6.540	6.616	6.406	6.445	381,555	-0.08(-1.17%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CompoSecure, Inc. - Class A Common Stock (NQ: CMPO )

Historical Prices