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 (%)
Oct 31, 2016	10.90	11.43	10.90	11.15	16,151	+0.25(+2.29%)
Oct 28, 2016	10.60	10.90	10.60	10.90	407	+0.10(+0.93%)
Oct 27, 2016	10.80	10.80	10.80	10.80	336	-0.10(-0.92%)
Oct 26, 2016	10.50	10.90	10.50	10.90	1,908	+0.05(+0.46%)
Oct 25, 2016	11.00	11.00	10.75	10.85	3,218	-0.25(-2.25%)
Oct 24, 2016	11.10	11.10	11.10	11.10	180	+0.10(+0.91%)
Oct 21, 2016	11.40	11.40	11.00	11.00	3,605	-0.45(-3.93%)
Oct 20, 2016	11.60	11.65	11.45	11.45	787	-0.20(-1.72%)
Oct 18, 2016	11.70	11.70	11.65	11.65	274	+0.25(+2.19%)
Oct 17, 2016	11.40	11.40	11.40	11.40	160	+0.00(+0.00%)
Oct 14, 2016	11.25	11.65	11.20	11.40	9,896	+0.25(+2.24%)
Oct 13, 2016	11.40	11.45	11.15	11.15	3,386	-0.30(-2.62%)
Oct 12, 2016	11.32	11.55	11.25	11.45	6,210	+0.15(+1.33%)
Oct 11, 2016	11.50	11.50	11.30	11.30	2,370	-0.14(-1.22%)
Oct 10, 2016	11.40	11.45	11.40	11.44	792	+0.04(+0.35%)
Oct 07, 2016	11.76	11.76	11.40	11.40	1,433	-0.38(-3.23%)
Oct 05, 2016	11.50	11.78	11.50	11.78	87	+0.33(+2.88%)
Oct 04, 2016	11.80	11.80	11.42	11.45	2,115	-0.30(-2.55%)

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.