Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

11.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 11.00 11.13 10.90 11.02 974,982 -0.05(-0.50%)
Aug 14, 2024 11.18 11.20 10.82 11.07 1,159,177 +0.09(+0.77%)
Aug 13, 2024 10.70 11.06 10.35 10.98 2,033,724 +0.31(+2.95%)
Aug 12, 2024 10.38 11.08 10.33 10.67 3,611,251 +0.29(+2.79%)
Aug 09, 2024 9.700 10.40 9.500 10.38 2,301,879 +0.68(+7.01%)
Aug 08, 2024 9.100 9.790 8.580 9.700 6,103,570 +2.19(+29.16%)
Aug 07, 2024 7.860 7.950 7.440 7.510 451,574 -0.34(-4.33%)
Aug 06, 2024 7.590 7.880 7.470 7.850 254,926 +0.26(+3.43%)
Aug 05, 2024 7.410 7.730 7.320 7.590 266,874 -0.17(-2.19%)
Aug 02, 2024 7.730 7.780 7.610 7.760 227,238 -0.17(-2.14%)
Aug 01, 2024 8.170 8.230 7.920 7.930 274,722 -0.22(-2.70%)
Jul 31, 2024 8.140 8.220 8.069 8.150 271,187 -0.02(-0.24%)
Jul 30, 2024 8.300 8.365 8.100 8.170 238,369 -0.10(-1.15%)
Jul 29, 2024 8.080 8.270 8.030 8.265 320,210 +0.18(+2.16%)
Jul 26, 2024 8.130 8.180 8.001 8.090 274,346 -0.02(-0.25%)
Jul 25, 2024 8.110 8.185 7.980 8.110 204,387 +0.04(+0.50%)
Jul 24, 2024 8.140 8.150 7.980 8.070 318,898 -0.08(-0.98%)
Jul 23, 2024 8.030 8.260 7.950 8.150 401,114 +0.09(+1.12%)
Jul 22, 2024 7.920 8.100 7.920 8.060 314,899 +0.14(+1.77%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.