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 (%)
Feb 29, 2012	15.63	15.63	15.45	15.45	793	-0.05(-0.29%)
Feb 28, 2012	15.50	15.72	15.49	15.49	1,050	-0.06(-0.41%)
Feb 27, 2012	15.58	15.58	15.55	15.55	662	-0.16(-1.04%)
Feb 24, 2012	15.72	15.73	15.72	15.72	375	-0.14(-0.86%)
Feb 23, 2012	15.57	16.02	15.57	15.85	1,470	+0.42(+2.70%)
Feb 22, 2012	15.71	15.82	15.42	15.44	1,078	-0.00(-0.00%)
Feb 21, 2012	15.84	15.84	15.44	15.44	3,234	-0.32(-2.01%)
Feb 17, 2012	15.68	15.98	15.68	15.75	2,825	-0.05(-0.34%)
Feb 16, 2012	15.57	15.84	15.57	15.81	1,120	+0.21(+1.33%)
Feb 15, 2012	15.71	15.84	15.28	15.60	7,395	-0.12(-0.75%)
Feb 14, 2012	15.53	15.83	15.53	15.72	9,081	+0.19(+1.22%)
Feb 13, 2012	15.79	15.84	15.35	15.53	17,620	-0.25(-1.61%)
Feb 10, 2012	15.84	15.98	15.78	15.78	873	+0.09(+0.58%)
Feb 09, 2012	15.42	15.96	15.42	15.69	939	+0.41(+2.67%)
Feb 08, 2012	14.71	15.39	14.62	15.28	4,475	+0.71(+4.84%)
Feb 07, 2012	14.67	14.82	14.53	14.58	6,562	-0.06(-0.43%)
Feb 06, 2012	14.44	14.64	14.44	14.64	331	+0.09(+0.62%)
Feb 03, 2012	14.49	14.55	14.49	14.55	1,093	+0.06(+0.44%)
Feb 02, 2012	14.14	14.49	13.82	14.49	4,839	+0.48(+3.43%)

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.