Indicators

Compx International Inc (NY: CIX )

25.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	11.72	11.92	11.19	11.42	10,474	-0.37(-3.16%)
Apr 29, 2015	11.71	11.84	11.27	11.79	2,571	+0.22(+1.87%)
Apr 28, 2015	11.96	11.96	11.54	11.58	2,054	-0.36(-3.05%)
Apr 27, 2015	11.96	12.08	11.94	11.94	2,317	-0.22(-1.85%)
Apr 24, 2015	11.54	12.18	11.29	12.17	10,863	+0.43(+3.68%)
Apr 23, 2015	11.94	12.11	11.30	11.74	8,083	-0.38(-3.16%)
Apr 22, 2015	12.05	12.22	11.71	12.12	2,089	+0.04(+0.33%)
Apr 21, 2015	12.19	12.19	12.08	12.08	409	+0.08(+0.63%)
Apr 20, 2015	12.01	12.01	11.99	12.00	1,283	+0.03(+0.27%)
Apr 17, 2015	11.95	11.97	11.95	11.97	612	+0.39(+3.39%)
Apr 16, 2015	11.13	11.58	11.13	11.58	716	+0.19(+1.64%)
Apr 15, 2015	11.57	11.57	11.39	11.39	409	-0.22(-1.92%)
Apr 13, 2015	11.59	11.62	11.59	11.62	43	-0.01(-0.12%)
Apr 10, 2015	11.44	11.63	11.44	11.63	537	+0.30(+2.62%)
Apr 09, 2015	11.33	11.33	11.33	11.33	101	+0.00(+0.00%)
Apr 07, 2015	11.33	11.33	11.33	11.33	305	+0.11(+0.96%)
Apr 06, 2015	11.25	11.28	11.23	11.23	529	-0.01(-0.09%)
Apr 02, 2015	11.23	11.24	11.24	11.24	610	+0.10(+0.87%)

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.