Indicators

Compx International Inc (NY: CIX )

23.58 -0.14 (-0.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	11.18	11.21	11.16	11.16	1,237	+0.01(+0.11%)
Mar 30, 2015	10.97	11.18	10.80	11.14	3,667	-0.07(-0.64%)
Mar 27, 2015	11.36	11.36	11.04	11.22	1,087	+0.11(+0.97%)
Mar 26, 2015	11.44	11.44	10.87	11.11	5,902	-0.61(-5.24%)
Mar 25, 2015	11.72	11.72	11.72	11.72	246	+0.33(+2.90%)
Mar 24, 2015	11.34	11.43	11.34	11.39	1,688	+0.30(+2.75%)
Mar 23, 2015	11.00	11.68	10.97	11.09	9,065	+0.28(+2.64%)
Mar 20, 2015	11.24	11.24	10.80	10.80	861	-0.31(-2.83%)
Mar 19, 2015	11.11	11.31	10.94	11.12	1,575	-0.18(-1.57%)
Mar 18, 2015	10.91	11.57	10.91	11.29	8,885	+0.29(+2.68%)
Mar 17, 2015	11.61	11.61	11.00	11.00	3,263	-0.23(-2.01%)
Mar 16, 2015	11.60	11.60	11.23	11.23	2,414	-0.03(-0.26%)
Mar 13, 2015	11.14	11.63	11.14	11.25	1,782	+0.39(+3.62%)
Mar 10, 2015	11.26	11.26	10.85	10.86	164	-0.10(-0.89%)
Mar 09, 2015	10.96	11.03	10.96	10.96	920	+0.05(+0.44%)
Mar 06, 2015	11.10	11.39	10.91	10.91	4,507	+0.16(+1.46%)
Mar 05, 2015	10.85	10.85	10.65	10.75	4,471	+0.08(+0.74%)
Mar 04, 2015	10.85	10.85	10.68	10.68	574	-0.31(-2.79%)
Mar 03, 2015	10.94	10.94	10.94	10.98	452	+0.23(+2.12%)

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.