Indicators

Compx International Inc (NY: CIX )

24.09 -0.56 (-2.27%)

Official Closing 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 (%)
May 28, 2004	13.47	13.53	13.44	13.53	8,406	+0.00(+0.00%)
May 27, 2004	13.66	13.79	13.53	13.53	9,006	-0.17(-1.22%)
May 26, 2004	13.30	13.91	13.30	13.70	19,214	+0.48(+3.65%)
May 25, 2004	12.47	13.51	12.47	13.21	32,064	+0.74(+5.94%)
May 24, 2004	11.95	12.47	11.95	12.47	23,777	+0.61(+5.12%)
May 21, 2004	11.15	11.87	11.07	11.87	28,221	+0.77(+6.98%)
May 20, 2004	11.03	11.09	11.02	11.09	3,002	+0.02(+0.15%)
May 19, 2004	11.01	11.07	10.87	11.07	7,205	+0.00(+0.00%)
May 18, 2004	11.04	11.07	10.83	11.07	23,417	+0.01(+0.07%)
May 17, 2004	11.03	11.07	10.97	11.07	2,641	-0.03(-0.30%)
May 14, 2004	11.14	11.14	11.05	11.10	1,200	+0.01(+0.08%)
May 13, 2004	11.03	11.10	10.99	11.09	1,200	+0.02(+0.15%)
May 12, 2004	11.09	11.09	11.03	11.07	1,080	-0.01(-0.07%)
May 11, 2004	11.03	11.12	11.03	11.08	5,404	+0.13(+1.22%)
May 10, 2004	10.78	10.97	10.63	10.95	20,175	+0.12(+1.15%)
May 07, 2004	11.16	11.20	10.83	10.83	22,336	-0.32(-2.84%)
May 06, 2004	11.07	11.14	11.03	11.14	2,762	+0.03(+0.30%)
May 05, 2004	11.07	11.12	11.03	11.11	4,083	+0.00(+0.00%)
May 04, 2004	11.24	11.24	11.04	11.11	5,884	-0.19(-1.69%)

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.