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, 2022	22.08	22.57		22.57	1,737	+0.09(+0.40%)
Jan 28, 2022	22.02	22.48	22.02	22.48	1,374	+0.28(+1.26%)
Jan 27, 2022	22.39	22.73	21.97	22.20	3,481	-0.62(-2.72%)
Jan 26, 2022	22.30	22.82	22.03	22.82	8,593	+0.22(+0.97%)
Jan 25, 2022	22.25	22.60	22.00	22.60	6,039	+0.47(+2.12%)
Jan 24, 2022	22.28	22.38	21.88	22.13	4,944	+0.33(+1.51%)
Jan 21, 2022	22.00	22.25	21.80	21.80	5,030	-0.20(-0.91%)
Jan 20, 2022	21.27	22.00	21.27	22.00	1,226	-0.24(-1.08%)
Jan 19, 2022	22.08	22.25	21.93	22.24	6,256	+0.32(+1.46%)
Jan 18, 2022	21.86	22.50	21.78	21.92	8,042	-0.54(-2.40%)
Jan 14, 2022				22.46	0	+0.45(+2.04%)
Jan 13, 2022	21.81	22.01	21.61	22.01	8,453	+0.08(+0.36%)
Jan 12, 2022	22.25	22.49	21.93	21.93	6,410	-0.33(-1.48%)
Jan 11, 2022	22.25	22.61	22.04	22.26	3,971	-0.38(-1.68%)
Jan 10, 2022	22.65	22.65	22.46	22.64	1,621	+0.17(+0.76%)
Jan 07, 2022	23.09	23.09	22.47	22.47	2,320	-0.53(-2.30%)
Jan 06, 2022	23.52	23.52	23.00	23.00	1,134	-0.35(-1.50%)
Jan 05, 2022	23.57	23.57	23.15	23.35	2,299	+0.24(+1.04%)
Jan 04, 2022	23.15	23.95	23.11	23.11	1,667	+0.12(+0.52%)

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.