NASDAQ, CMPO End of Day and Historical Stock Data [Composecure Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CMPO:

05 Sep 2025

LAST: 18.50	CHANGE: 0.06	OPEN: 18.69	HIGH: 18.97	ASK: 0.00	VOLUME: 669.3K
LAST: 18.50	CHG(%): 0.32	PREV: 18.56	LOW: 18.21	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	18.69	18.97	18.21	18.50	669.3K
04 Sep 25	19.08	19.18	18.45	18.56	535.9K
03 Sep 25	18.97	19.15	18.63	18.92	805.8K
02 Sep 25	18.73	19.26	18.52	18.98	824.1K
29 Aug 25	19.76	19.76	18.92	19.12	874.7K
28 Aug 25	19.97	20.14	19.72	19.75	997.5K
27 Aug 25	19.67	19.90	19.03	19.86	868K
26 Aug 25	19.62	19.83	19.53	19.79	1.48M
25 Aug 25	19.68	19.95	19.61	19.65	301.2K
22 Aug 25	19.36	20.02	19.25	19.84	1.9M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	18.82
MA10:	19.30
MA20:	18.99
MA50:	16.24
MA100:	14.42
MA200:	14.27
STO14:	15.46
RSI14:	49.15
WPR14:	-81.87
MTM14:	-0.24
ROC14:	-0.01
ATR:	0.68
Week High:	19.76
Week Low:	18.21
Month High:	20.14
Month Low:	13.94
Year High:	20.14
Year Low:	9.24
Volatility:	28.04

RECENT SPLITS

Date	Ratio
28 Feb 2025	1204-1000

RECENT DIVIDENDS

Date	Amount
17 May 2024	$0.25