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 (%)
Jun 30, 2011	11.72	11.72	11.72	11.72	454	+0.00(+0.00%)
Jun 29, 2011	11.82	11.82	11.72	11.72	1,172	-0.28(-2.30%)
Jun 28, 2011	12.01	12.18	11.84	12.00	5,624	+0.10(+0.82%)
Jun 27, 2011	11.84	11.90	11.72	11.90	3,156	-0.14(-1.18%)
Jun 24, 2011	11.75	12.04	11.40	12.04	16,224	+0.47(+4.07%)
Jun 23, 2011	11.13	11.60	11.13	11.57	1,127	+0.38(+3.42%)
Jun 22, 2011	11.10	11.29	10.94	11.19	1,461	+0.07(+0.64%)
Jun 21, 2011	11.07	11.12	10.97	11.12	606	+0.22(+2.04%)
Jun 20, 2011	10.89	10.89	10.89	10.89	1,410	+0.44(+4.26%)
Jun 17, 2011	10.80	10.80	10.40	10.45	3,390	-0.29(-2.73%)
Jun 16, 2011	10.96	10.96	10.56	10.74	1,239	-0.38(-3.44%)
Jun 15, 2011	11.12	11.12	11.12	11.12	264	-0.15(-1.34%)
Jun 14, 2011	11.28	11.28	11.28	11.28	1,325	+0.16(+1.44%)
Jun 13, 2011	11.07	11.27	11.07	11.12	6,328	-0.13(-1.19%)
Jun 10, 2011	11.25	11.25	11.25	11.25	310	-0.18(-1.56%)
Jun 09, 2011	11.46	11.46	11.14	11.43	564	-0.04(-0.31%)
Jun 08, 2011	11.46	11.46	11.46	11.46	386	-0.09(-0.81%)
Jun 07, 2011	11.64	11.64	11.56	11.56	480	-0.10(-0.83%)
Jun 06, 2011	11.79	11.89	11.57	11.65	2,320	-0.18(-1.49%)

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.