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 30, 2015	10.34	10.75	10.26	10.31	18,300	-0.17(-1.58%)
Jan 29, 2015	10.62	10.80	10.48	10.48	2,316	-0.42(-3.85%)
Jan 28, 2015	10.90	10.90	10.90	10.90	359	+0.34(+3.24%)
Jan 27, 2015	10.56	10.56	10.56	10.56	172	-0.24(-2.26%)
Jan 26, 2015	10.87	11.30	10.60	10.80	2,844	-0.18(-1.60%)
Jan 23, 2015	10.99	10.99	10.98	10.98	557	-0.01(-0.09%)
Jan 22, 2015	10.92	10.99	10.91	10.99	1,736	+0.00(+0.00%)
Jan 21, 2015	10.74	10.99	10.57	10.99	3,376	+0.12(+1.08%)
Jan 20, 2015	10.96	10.96	10.29	10.87	17,012	+0.06(+0.54%)
Jan 15, 2015	11.24	10.81	10.81	10.81	1,022	-0.55(-4.82%)
Jan 14, 2015	11.49	11.60	11.24	11.36	3,441	+0.06(+0.52%)
Jan 13, 2015	11.24	11.43	11.10	11.30	11,774	-0.09(-0.77%)
Jan 09, 2015	11.60	11.39	11.39	11.39	511	-0.31(-2.67%)
Jan 08, 2015	11.70	11.70	11.70	11.70	238	+0.00(+0.00%)
Jan 07, 2015	11.60	11.73	11.60	11.70	769	+0.23(+1.97%)
Jan 06, 2015	11.55	11.71	11.22	11.48	3,820	-0.32(-2.75%)
Jan 05, 2015	11.80	11.80	11.80	11.80	106	-0.06(-0.50%)

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.