Indicators

Compx International Inc (NY: CIX )

24.09 UNCHANGED

Streaming Delayed 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 (%)
Oct 31, 2014	10.92	10.92	10.74	10.76	2	-0.04(-0.36%)
Oct 30, 2014	10.76	10.91	10.76	10.80	878	+0.07(+0.63%)
Oct 29, 2014	10.51	10.73	10.87	10.73	1,335	-0.15(-1.34%)
Oct 27, 2014	11.03	10.87	10.87	10.87	10,374	+0.03(+0.27%)
Oct 23, 2014	10.72	10.86	10.72	10.85	50	+0.00(+0.00%)
Oct 22, 2014	10.52	10.85	10.52	10.85	1,027	+0.04(+0.36%)
Oct 21, 2014	10.71	10.81	10.71	10.81	1,997	+0.13(+1.18%)
Oct 20, 2014	10.39	10.68	10.39	10.68	6,821	+0.38(+3.69%)
Oct 17, 2014	10.22	10.65	9.979	10.30	29,022	+0.22(+2.22%)
Oct 16, 2014	9.833	10.33	9.833	10.08	5,322	+0.13(+1.27%)
Oct 14, 2014	10.16	9.950	9.950	9.950	2,054	-0.16(-1.54%)
Oct 13, 2014	10.28	10.36	10.11	10.11	3,433	-0.03(-0.29%)
Oct 10, 2014	9.862	10.13	9.833	10.13	1,742	+0.19(+1.86%)
Oct 09, 2014	10.06	10.06	9.950	9.950	1,181	-0.19(-1.83%)
Oct 08, 2014	10.09	10.15	9.930	10.13	11,545	+0.13(+1.26%)
Oct 07, 2014	10.12	10.12	9.852	10.01	3,621	+0.01(+0.10%)
Oct 06, 2014	9.813	10.05	9.813	9.998	4,172	+0.09(+0.88%)
Oct 03, 2014	9.930	10.20	9.813	9.911	13,105	+0.07(+0.69%)
Oct 02, 2014	9.959	9.969	9.794	9.842	11,040	+0.01(+0.10%)

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.