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 (%)
Feb 29, 2024	23.26	24.00	23.01	23.31	6,638	+0.76(+3.37%)
Feb 28, 2024	22.85	22.85	22.53	22.55	4,029	-0.01(-0.04%)
Feb 27, 2024	22.79	23.30	22.46	22.56	6,053	+0.16(+0.71%)
Feb 26, 2024	23.27	23.53	22.11	22.40	4,894	-1.02(-4.36%)
Feb 23, 2024	22.10	23.42	22.07	23.42	12,170	+1.18(+5.31%)
Feb 22, 2024	21.96	22.88	21.53	22.24	11,603	+0.64(+2.96%)
Feb 21, 2024	22.63	22.63	21.16	21.60	11,747	-0.81(-3.61%)
Feb 20, 2024	24.18	24.31	22.41	22.41	19,693	-1.78(-7.36%)
Feb 16, 2024	25.90	26.27	24.19	24.19	13,106	-1.87(-7.18%)
Feb 15, 2024	24.10	26.39	24.10	26.06	8,193	+1.97(+8.18%)
Feb 14, 2024	24.05	24.09	23.50	24.09	3,287	+0.99(+4.29%)
Feb 13, 2024	24.71	24.71	23.10	23.10	5,001	-1.31(-5.37%)
Feb 12, 2024	25.04	25.04	24.41	24.41	3,817	+0.05(+0.21%)
Feb 09, 2024	23.48	24.72	23.48	24.36	2,946	+0.88(+3.75%)
Feb 08, 2024	23.43	23.50	23.43	23.48	2,937	-0.04(-0.17%)
Feb 07, 2024	23.54	24.12	23.44	23.52	2,823	-0.27(-1.13%)
Feb 06, 2024	24.40	24.51	23.32	23.79	4,924	-0.71(-2.90%)
Feb 05, 2024	23.36	24.50	23.05	24.50	7,062	-0.01(-0.04%)
Feb 02, 2024	24.36	25.32	24.01	24.51	3,455	-0.48(-1.92%)

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.