CompoSecure Inc Historical Data - CMPOW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CompoSecure Inc (CMPOW)
CompoSecure Inc (CMPOW) Historical

CompoSecure Inc (CMPOW)

0.429

0.089

(26.18%)

Closed June 27 3:00PM

Delayed by 15 minutes

0.429

0.00

(0.00%)

After Hours: 3:02PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719527700	0.429	0.089	26.18	0.35	0.429	0.35	65351
1719441300	0.34	0.0123	3.75	0.34	0.34	0.34	100
1719354900	0.3277	0.0277	9.23	0.3277	0.3277	0.3277	187
1719268500	0.3	-0.06	-16.67	0.2828	0.305	0.28	1600
1719009300	0.36	0	0.00	0.3	0.36	0.3	2
1718922900	0.36	0	0.00	0.35	0.36	0.33	2799
1718750100	0.36	0.01	2.86	0.35	0.37	0.35	1600
1718663700	0.35	-0.007	-1.96	0.35	0.35	0.35	100
1718404500	0.357	0	0.00	0.2655	0.357	0.2655	2
1718318100	0.357	-0.0005	-0.14	0.35	0.36	0.2555	5481
1718231700	0.3575	0.0085	2.44	0.37	0.37	0.3	622
1718145300	0.349	-0.001	-0.29	0.349	0.36	0.349	103
1718058900	0.35	-0.035	-9.09	0.28	0.35	0.28	4162
1717799700	0.385	0	0.00	0.385	0.385	0.385	0
1717713300	0.385	0.06	18.46	0.3398	0.385	0.3	13700
1717626900	0.325	0.025	8.33	0.325	0.325	0.325	100
1717540500	0.3	0	0.00	0.2655	0.3	0.2655	1205
1717454100	0.3	-0.03	-9.09	0.3	0.3	0.3	1591
1717194900	0.33	-0.02	-5.71	0.34	0.35	0.2901	1421
1717108500	0.35	-0.01	-2.78	0.29	0.35	0.29	5791
1717022100	0.36	-0.01	-2.70	0.3	0.36	0.3	1898
1716935700	0.37	0	0.00	0.37	0.37	0.37	0
1716590100	0.37	0	0.00	0.37	0.37	0.37	11
1716503700	0.37	0.055	17.46	0.3675	0.3861	0.2826	3998
1716417300	0.315	-0.094	-22.98	0.4325	0.4325	0.2711	89284
1716330900	0.4089999	0.0084999	2.12	0.4099999	0.4099999	0.4025	501
1716244500	0.4005	0.0105	2.69	0.4	0.4005	0.4	324
1715985300	0.39	0.05	14.71	0.365	0.396	0.365	1208
1715898900	0.34	0	0.00	0.3515	0.3915	0.34	777
1715812500	0.34	-0.04	-10.53	0.34	0.34	0.34	3123
1715726100	0.38	0.0298	8.51	0.39	0.39	0.38	1101
1715639700	0.3502	-0.0298	-7.84	0.4035	0.42	0.33	21976
1715380500	0.38	0.01	2.70	0.38375	0.38375	0.37	1201
1715294100	0.37	-0.11	-22.92	0.4099999	0.4099999	0.35	13127
1715207700	0.48	-0.02	-4.00	0.5	0.5	0.4099999	20428
1715121300	0.5	-0.11	-18.03	0.55	0.64	0.496	161443
1715034900	0.61	0.01	1.67	0.59	0.61	0.55	1000
1714775700	0.6	0	0.00	0.5525	0.6	0.445	6851
1714689300	0.6	0	0.00	0.6435	0.65	0.6	17900
1714602900	0.6	0.07	13.21	0.65	0.65	0.6	52300
1714516500	0.53	-0.07	-11.67	0.65	0.65	0.53	3391
1714430100	0.6	-0.02	-3.23	0.6199	0.644999	0.6	44533
1714170900	0.62	0.03	5.08	0.55	0.65	0.55	169002
1714084500	0.59	0.12	25.53	0.59	0.59	0.59	100
1713998100	0.47	0.0074	1.60	0.4747	0.4747	0.47	200
1713911700	0.4626	0	0.00	0.4626	0.4626	0.4626	2
1713825300	0.4626	-0.0374	-7.48	0.51	0.52	0.46	24835
1713566100	0.5	-0.0875	-14.89	0.51	0.55	0.5	1000
1713479700	0.5875	0.0775	15.20	0.59	0.595	0.5875	316
1713393300	0.51	-0.04	-7.27	0.5	0.51	0.5	799
1713306900	0.55	-0.05	-8.33	0.55	0.55	0.55	134
1713220500	0.6	0	0.00	0.6	0.6	0.6	1
1712961300	0.6	-0.05	-7.69	0.6	0.6	0.6	100
1712874900	0.65	0	0.00	0.65	0.65	0.65	0
1712788500	0.65	0	0.00	0.64	0.65	0.64	76
1712702100	0.65	0.01	1.56	0.5699999	0.65	0.5699999	695
1712615700	0.64	-0.03	-4.48	0.6125	0.65	0.6125	669
1712356500	0.67	0	0.00	0.55	0.67	0.55	2
1712270100	0.67	0	0.00	0.67	0.67	0.67	5
1712183700	0.67	-0.0136	-1.99	0.6836	0.6836	0.55	680
1712097300	0.6836	0.0736	12.07	0.6798999	0.699599	0.6657	19809
1712010900	0.61	-0.09	-12.86	0.51	0.61	0.51	956
1711665300	0.7	0.07	11.11	0.7	0.7	0.7	1300

BMO Equal Weight US Bank...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions