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 (%)
Apr 30, 2009	4.980	4.980	4.980	4.980	120	+0.10(+1.98%)
Apr 29, 2009	4.913	4.955	4.883	4.883	481	-0.10(-1.95%)
Apr 28, 2009	4.996	5.005	4.955	4.980	720	-0.23(-4.47%)
Apr 27, 2009	5.263	5.263	5.213	5.213	360	+0.01(+0.16%)
Apr 24, 2009	5.138	5.204	5.138	5.204	793	+0.08(+1.63%)
Apr 22, 2009	4.721	5.121	5.121	5.121	3,842	+0.64(+14.31%)
Apr 17, 2009	4.413	4.480	4.413	4.480	1,561	+0.01(+0.19%)
Apr 16, 2009	4.430	4.513	4.430	4.472	480	+0.06(+1.32%)
Apr 15, 2009	4.588	4.705	4.014	4.413	9,847	-0.17(-3.64%)
Apr 14, 2009	4.588	4.588	4.580	4.580	240	+0.00(+0.00%)
Apr 13, 2009	4.580	4.580	4.580	4.580	720	-0.13(-2.83%)
Apr 09, 2009	4.713	4.713	4.713	4.713	360	+0.12(+2.54%)
Apr 07, 2009	4.605	4.597	4.597	4.597	720	-0.01(-0.18%)
Apr 06, 2009	4.855	4.855	4.605	4.605	480	-0.26(-5.31%)
Apr 03, 2009	4.771	4.863	4.738	4.863	1,080	-0.12(-2.50%)
Apr 02, 2009	4.880	5.046	4.846	4.988	1,320	+0.15(+3.10%)

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.