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, 2020	13.94	14.50	13.94	14.50	714	+0.53(+3.79%)
Nov 27, 2020	13.75	13.97	13.75	13.97	1,300	+0.05(+0.36%)
Nov 25, 2020	14.13	14.57	13.92	13.92	4,500	-0.51(-3.53%)
Nov 24, 2020	14.33	14.69	13.84	14.43	7,747	-0.09(-0.62%)
Nov 23, 2020	14.41	14.91	14.32	14.52	11,896	+0.03(+0.21%)
Nov 20, 2020	14.14	14.49	14.00	14.49	4,100	+0.26(+1.83%)
Nov 19, 2020	14.33	14.33	14.23	14.23	1,153	-0.16(-1.11%)
Nov 18, 2020	14.04	14.39	14.02	14.39	6,032	+0.38(+2.71%)
Nov 17, 2020	14.09	14.48	14.01	14.01	2,966	-0.44(-3.04%)
Nov 16, 2020	14.50	14.50	14.10	14.45	3,898	+0.36(+2.56%)
Nov 13, 2020	14.18	14.47	14.09	14.09	2,500	-0.11(-0.77%)
Nov 12, 2020	14.44	14.45	14.12	14.20	7,391	-0.29(-2.00%)
Nov 11, 2020	14.50	14.50	14.24	14.49	3,423	+0.00(+0.00%)
Nov 10, 2020	14.48	14.50	14.37	14.49	7,279	-0.01(-0.07%)
Nov 09, 2020	13.91	14.99	13.91	14.50	8,177	+0.98(+7.25%)
Nov 06, 2020	13.69	13.83	13.34	13.52	10,000	-0.14(-1.02%)
Nov 05, 2020	13.90	13.90	13.16	13.66	7,528	+0.56(+4.27%)
Nov 04, 2020	13.00	13.15	13.00	13.10	10,912	+0.09(+0.69%)
Nov 03, 2020	12.99	13.17	12.99	13.01	18,193	+0.02(+0.15%)

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.