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, 2013	13.32	13.32	12.70	12.70	3,471	-0.29(-2.22%)
Jan 30, 2013	12.99	12.99	12.99	12.99	425	-0.18(-1.38%)
Jan 29, 2013	13.23	13.24	13.17	13.17	505	+0.02(+0.14%)
Jan 28, 2013	13.27	13.27	12.85	13.15	987	-0.11(-0.85%)
Jan 25, 2013	14.21	14.21	12.85	13.27	8,690	-0.75(-5.37%)
Jan 24, 2013	14.33	14.85	13.73	14.02	11,223	-0.09(-0.67%)
Jan 23, 2013	14.11	14.11	14.11	14.11	584	-0.05(-0.33%)
Jan 22, 2013	14.06	14.30	14.06	14.16	728	+0.32(+2.31%)
Jan 18, 2013	13.60	14.25	13.60	13.84	2,407	+0.20(+1.45%)
Jan 17, 2013	13.55	13.78	13.54	13.64	2,129	-0.06(-0.41%)
Jan 16, 2013	13.13	13.74	13.12	13.70	3,037	+0.42(+3.19%)
Jan 15, 2013	13.36	13.36	13.27	13.27	609	-0.09(-0.70%)
Jan 14, 2013	13.03	13.67	12.99	13.37	4,071	+0.57(+4.49%)
Jan 11, 2013	12.75	13.22	12.74	12.79	7,491	+0.05(+0.37%)
Jan 09, 2013	13.60	12.75	12.75	12.75	4,570	-1.33(-9.42%)
Jan 08, 2013	14.38	14.38	14.07	14.07	1,780	-0.51(-3.48%)
Jan 07, 2013	14.58	14.58	14.58	14.58	233	+0.00(+0.00%)
Jan 04, 2013	14.58	14.58	14.35	14.58	701	-0.09(-0.64%)
Jan 03, 2013	14.68	14.68	14.68	14.68	207	-0.11(-0.76%)

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.