Indicators

Compx International Inc (NY: CIX )

24.62 +1.21 (+5.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.49	35.73	33.55	34.30	7,973	-0.06(-0.17%)
Mar 27, 2024	35.28	35.90	34.30	34.36	8,485	-0.14(-0.41%)
Mar 26, 2024	36.50	37.91	34.50	34.50	5,711	-1.31(-3.66%)
Mar 25, 2024	35.55	36.05	35.11	35.81	10,020	+0.33(+0.93%)
Mar 22, 2024	36.30	38.03	35.48	35.48	10,557	-2.42(-6.39%)
Mar 21, 2024	36.99	39.91	35.49	37.90	22,448	+1.90(+5.28%)
Mar 20, 2024	35.05	36.00	34.29	36.00	7,168	+0.76(+2.16%)
Mar 19, 2024	32.21	35.55	32.00	35.24	17,469	+3.40(+10.68%)
Mar 18, 2024	30.94	33.65	30.94	31.84	29,400	+1.91(+6.38%)
Mar 15, 2024	30.45	34.29	29.93	29.93	41,481	-0.57(-1.87%)
Mar 14, 2024	32.40	33.57	30.50	30.50	11,620	-1.60(-4.98%)
Mar 13, 2024	34.12	34.12	30.87	32.10	8,563	-0.33(-1.02%)
Mar 12, 2024	35.52	35.86	32.43	32.43	12,808	-3.08(-8.67%)
Mar 11, 2024	29.58	38.25	29.55	35.51	55,557	+6.16(+20.99%)
Mar 08, 2024	29.73	30.25	29.08	29.35	6,624	-0.90(-2.98%)
Mar 07, 2024	30.41	30.94	29.84	30.25	7,320	-0.15(-0.49%)
Mar 06, 2024	29.90	31.00	29.01	30.40	25,353	+0.50(+1.67%)
Mar 05, 2024	29.15	29.90	27.76	29.90	26,370	+2.13(+7.67%)
Mar 04, 2024	24.45	28.07	24.32	27.77	28,132	+4.47(+19.18%)

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.