Indicators

Compx International Inc (NY: CIX )

23.89 +0.01 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.16	14.26	13.75	13.75	5,677	-0.53(-3.68%)
Jan 30, 2012	14.34	14.34	14.04	14.28	1,953	-0.14(-0.94%)
Jan 27, 2012	14.38	14.41	14.24	14.41	692	+0.09(+0.63%)
Jan 26, 2012	14.32	14.32	14.32	14.32	776	+0.00(+0.00%)
Jan 25, 2012	14.34	14.34	14.32	14.32	445	-0.15(-1.06%)
Jan 24, 2012	14.11	14.48	14.11	14.48	965	+0.50(+3.56%)
Jan 23, 2012	13.80	13.98	13.80	13.98	1,142	+0.17(+1.25%)
Jan 20, 2012	13.82	13.82	13.81	13.81	262	+0.12(+0.86%)
Jan 19, 2012	14.12	14.24	13.57	13.69	6,973	-0.56(-3.94%)
Jan 18, 2012	14.39	14.49	14.11	14.25	2,150	-0.14(-1.01%)
Jan 17, 2012	14.46	14.46	14.11	14.39	1,440	-0.05(-0.31%)
Jan 13, 2012	14.12	14.48	14.12	14.44	1,578	+0.23(+1.59%)
Jan 12, 2012	13.94	14.35	13.94	14.21	4,579	+0.33(+2.35%)
Jan 11, 2012	13.89	13.89	13.89	13.89	222	-0.04(-0.26%)
Jan 10, 2012	14.10	14.54	13.86	13.92	8,787	-0.15(-1.09%)
Jan 09, 2012	13.79	14.76	13.79	14.08	9,070	+0.15(+1.11%)
Jan 06, 2012	13.92	13.92	13.92	13.92	1,178	+0.09(+0.65%)
Jan 05, 2012	13.83	13.83	13.83	13.83	119	+0.00(+0.00%)

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.