Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.372 4.372 4.355 4.355 1,801 -0.02(-0.38%)
Jul 30, 2003 4.438 4.438 4.372 4.372 10,808 -0.08(-1.87%)
Jul 29, 2003 4.538 4.538 4.413 4.455 4,683 -0.10(-2.19%)
Jul 28, 2003 4.622 4.622 4.555 4.555 600 -0.09(-1.97%)
Jul 25, 2003 4.555 4.646 4.555 4.646 22,817 +0.07(+1.45%)
Jul 24, 2003 4.630 4.630 4.580 4.580 2,161 -0.13(-2.83%)
Jul 23, 2003 4.846 4.846 4.713 4.713 4,563 -0.16(-3.25%)
Jul 22, 2003 4.871 4.871 4.871 4.871 120 -0.04(-0.85%)
Jul 21, 2003 4.955 4.955 4.871 4.913 4,323 -0.04(-0.84%)
Jul 18, 2003 4.955 4.955 4.955 4.955 120 +0.00(+0.00%)
Jul 17, 2003 4.971 4.971 4.938 4.955 3,722 -0.04(-0.83%)
Jul 16, 2003 5.030 5.030 4.996 4.996 1,320 +0.00(+0.00%)
Jul 15, 2003 5.063 5.063 4.996 4.996 2,041 -0.05(-0.99%)
Jul 14, 2003 4.988 5.046 4.971 5.046 52,839 +0.06(+1.17%)
Jul 11, 2003 4.913 4.988 4.913 4.988 12,489 +0.00(+0.00%)
Jul 10, 2003 4.888 5.038 4.888 4.988 8,766 +0.02(+0.50%)
Jul 09, 2003 4.963 4.996 4.955 4.963 8,166 -0.03(-0.67%)
Jul 08, 2003 5.096 5.096 4.996 4.996 1,681 -0.10(-1.96%)
Jul 07, 2003 5.121 5.229 5.030 5.096 15,371 +0.06(+1.16%)
Jul 03, 2003 4.871 5.104 4.871 5.038 15,611 +0.12(+2.54%)
Jul 02, 2003 4.671 4.913 4.671 4.913 15,131 +0.27(+5.92%)
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.