Indicators

Compx International Inc (NY: CIX )

23.06 -0.53 (-2.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	12.29	12.61	11.41	12.30	7,152	-0.09(-0.75%)
Nov 29, 2012	12.40	12.40	12.40	12.40	180	-0.01(-0.07%)
Nov 28, 2012	12.25	12.44	12.25	12.41	467	+0.04(+0.30%)
Nov 27, 2012	12.46	12.46	12.29	12.37	1,240	+0.09(+0.76%)
Nov 26, 2012	12.35	12.35	12.15	12.28	1,294	-0.07(-0.60%)
Nov 23, 2012	12.35	12.35	12.35	12.35	171	+0.00(+0.00%)
Nov 19, 2012	12.35	12.35	12.35	12.35	0	+0.07(+0.61%)
Nov 16, 2012	12.26	12.35	12.26	12.28	1,152	-0.03(-0.23%)
Nov 15, 2012	12.25	12.36	12.22	12.30	2,087	-0.10(-0.83%)
Nov 14, 2012	13.35	13.39	12.41	12.41	8,731	-0.64(-4.93%)
Nov 12, 2012	13.47	13.05	13.05	13.05	536	+0.19(+1.45%)
Nov 09, 2012	12.86	12.86	12.86	12.86	146	+0.12(+0.95%)
Nov 08, 2012	12.66	13.44	12.63	12.74	3,616	+0.25(+2.02%)
Nov 07, 2012	13.02	13.24	12.49	12.49	2,823	-0.75(-5.70%)
Nov 05, 2012	13.24	13.24	13.24	13.24	214	-0.02(-0.14%)
Nov 02, 2012	13.26	13.26	13.26	13.26	529	-0.02(-0.14%)

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.