CompoSecure Inc - Class A (CMPO) Prix et données historiques

CompoSecure Inc - Class A
CMPO
(Nasdaq - US)
Fermé
15.24
+0.22 (+1.47%)
sur:usd•À partir du : 05 nov. 2024 15:59 UTC -5
After Marché:15.32+0.08 (+0.53%)
Ouvert
15.22
Haut
15.38
Bas
15.01

Taux historiques CompoSecure Inc - Class A

Fréquence

Quotidien

De Oct 6, 2024 à Nov 6, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
5 nov. 2024	15.39	15.01	15.08	15.27	1.26%
4 nov. 2024	15.11	14.70	14.80	15.02	1.49%
1 nov. 2024	15.12	14.51	15.12	14.95	-1.12%
31 oct. 2024	15.23	14.52	15.23	15.11	-0.79%
30 oct. 2024	15.22	14.78	15.17	15.15	-0.13%
29 oct. 2024	15.67	15.20	15.57	15.21	-2.34%
28 oct. 2024	15.71	15.25	15.55	15.57	0.13%
25 oct. 2024	15.48	15.03	15.40	15.20	-1.30%
24 oct. 2024	15.38	15.12	15.32	15.30	-0.13%
23 oct. 2024	15.50	15.17	15.22	15.27	0.33%
22 oct. 2024	15.76	15.11	15.38	15.35	-0.20%
21 oct. 2024	15.55	15.08	15.10	15.41	2.05%
18 oct. 2024	15.29	14.88	15.00	15.08	0.53%
17 oct. 2024	14.96	14.70	14.89	14.95	0.40%
16 oct. 2024	15.47	14.55	15.30	14.82	-3.14%
15 oct. 2024	15.30	14.75	14.84	15.25	2.76%
14 oct. 2024	15.00	14.23	14.50	14.81	2.14%
11 oct. 2024	14.37	13.84	13.84	14.30	3.32%
10 oct. 2024	14.29	13.42	14.29	13.88	-2.87%
9 oct. 2024	14.39	14.00	14.21	14.25	0.28%
8 oct. 2024	14.20	13.55	13.79	14.14	2.54%
7 oct. 2024	14.05	13.76	13.80	13.78	-0.14%

Plus haut:15.76

Plus bas:13.42

Moyenne:14.91

Différence:1.47

% Variation:10.65%

Vendeur de données: Xignite Logo

Actions