Indicators

Compx International Inc (NY: CIX )

24.09 -0.56 (-2.27%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.13	14.19	14.08	14.11	6,364	+0.02(+0.12%)
Jan 28, 2005	14.07	14.12	14.04	14.10	3,002	+0.03(+0.18%)
Jan 27, 2005	13.86	14.07	13.85	14.07	4,083	+0.37(+2.74%)
Jan 26, 2005	13.51	13.70	13.45	13.70	2,882	+0.14(+1.04%)
Jan 25, 2005	13.48	13.56	13.46	13.56	3,122	+0.06(+0.43%)
Jan 24, 2005	13.49	13.61	13.49	13.50	7,325	+0.05(+0.37%)
Jan 21, 2005	13.49	13.53	13.45	13.45	5,404	-0.08(-0.62%)
Jan 20, 2005	13.71	13.71	13.53	13.53	3,122	-0.22(-1.57%)
Jan 19, 2005	13.79	13.86	13.74	13.75	3,362	-0.12(-0.84%)
Jan 18, 2005	13.78	13.91	13.78	13.86	1,681	+0.17(+1.22%)
Jan 14, 2005	13.76	13.76	13.70	13.70	1,200	-0.08(-0.60%)
Jan 13, 2005	13.70	13.78	13.61	13.78	4,923	+0.04(+0.30%)
Jan 12, 2005	13.69	13.74	13.57	13.74	2,882	+0.01(+0.06%)
Jan 11, 2005	13.54	13.73	13.49	13.73	4,803	+0.27(+2.04%)
Jan 10, 2005	13.53	13.55	13.43	13.46	3,962	+0.01(+0.06%)
Jan 07, 2005	13.47	13.49	13.36	13.45	4,803	-0.08(-0.62%)
Jan 06, 2005	13.53	13.54	13.46	13.53	3,842	-0.03(-0.25%)
Jan 05, 2005	13.66	13.66	13.54	13.56	9,246	-0.10(-0.73%)
Jan 04, 2005	13.59	13.78	13.54	13.66	25,098	-0.05(-0.36%)

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.