Indicators

Compx International Inc (NY: CIX )

22.60 -0.46 (-1.99%)

Streaming Delayed Price Updated: 10:23 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.32	13.45	13.32	13.40	9,487	+0.07(+0.56%)
Apr 27, 2006	13.49	13.50	13.32	13.32	8,646	-0.23(-1.72%)
Apr 26, 2006	13.56	13.56	13.56	13.56	840	-0.01(-0.06%)
Apr 25, 2006	13.32	13.56	13.28	13.56	5,764	+0.22(+1.69%)
Apr 24, 2006	13.45	13.58	13.32	13.34	3,482	-0.27(-2.02%)
Apr 21, 2006	12.88	13.90	12.61	13.61	14,050	+0.65(+5.01%)
Apr 20, 2006	13.21	13.21	12.82	12.97	7,805	-0.33(-2.50%)
Apr 19, 2006	13.32	13.32	13.00	13.30	17,653	-0.00(-0.03%)
Apr 18, 2006	13.57	13.61	13.25	13.30	6,124	-0.39(-2.83%)
Apr 17, 2006	13.81	13.82	13.69	13.69	600	-0.05(-0.36%)
Apr 13, 2006	13.95	14.06	13.74	13.74	960	-0.21(-1.49%)
Apr 12, 2006	14.35	14.35	13.95	13.95	2,161	-0.41(-2.84%)
Apr 11, 2006	14.49	14.51	14.16	14.36	1,801	+0.05(+0.35%)
Apr 10, 2006	14.16	14.36	14.16	14.31	5,764	+0.65(+4.76%)
Apr 07, 2006	14.16	14.16	13.66	13.66	6,725	-0.37(-2.67%)
Apr 06, 2006	13.88	14.03	13.74	14.03	2,281	+0.03(+0.24%)
Apr 05, 2006	13.67	14.02	13.50	14.00	2,641	+0.35(+2.56%)
Apr 04, 2006	13.61	13.67	13.48	13.65	4,563	+0.13(+0.99%)

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.