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 (%)
Feb 28, 2019	15.45	15.45	14.85	14.85	1,868	-0.42(-2.75%)
Feb 27, 2019	15.27	15.27	15.27	15.27	338	+0.00(+0.00%)
Feb 26, 2019	15.27	15.27	15.27	15.27	850	+0.51(+3.46%)
Feb 25, 2019	14.76	14.76	14.76	14.76	732	-0.31(-2.06%)
Feb 22, 2019	14.99	15.07	14.93	15.07	2,000	-0.02(-0.13%)
Feb 21, 2019	15.09	15.09	15.09	15.09	258	+0.00(+0.00%)
Feb 20, 2019	15.43	15.43	15.06	15.09	3,259	+0.19(+1.28%)
Feb 19, 2019	14.90	14.90	14.90	14.90	817	+0.24(+1.64%)
Feb 15, 2019	14.26	14.97	14.26	14.66	2,000	+0.31(+2.16%)
Feb 14, 2019	14.35	14.35	14.35	14.35	627	-0.29(-1.98%)
Feb 13, 2019	14.16	14.64	14.16	14.64	1,175	+0.01(+0.07%)
Feb 12, 2019	14.52	14.63	14.52	14.63	4,901	+0.11(+0.76%)
Feb 11, 2019	15.15	15.15	14.52	14.52	1,765	+0.15(+1.04%)
Feb 08, 2019	14.37	14.37	14.37	14.37	200	-0.10(-0.69%)
Feb 07, 2019	14.78	14.78	14.47	14.47	3,431	-0.33(-2.23%)
Feb 06, 2019	14.84	14.84	14.80	14.80	950	+0.05(+0.34%)
Feb 05, 2019	14.93	14.93	14.75	14.75	1,579	+0.23(+1.58%)
Feb 04, 2019	15.15	15.15	14.52	14.52	1,824	+0.26(+1.82%)

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.