Indicators

Compx International Inc (NY: CIX )

23.75 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.32	13.32	12.98	12.98	9,367	-0.22(-1.70%)
Sep 28, 2006	13.41	13.41	13.12	13.21	2,641	-0.21(-1.55%)
Sep 27, 2006	13.46	13.46	13.35	13.41	5,524	-0.14(-1.04%)
Sep 26, 2006	13.74	13.74	13.56	13.56	1,080	-0.18(-1.33%)
Sep 25, 2006	13.66	13.96	13.66	13.74	10,447	-0.03(-0.24%)
Sep 22, 2006	13.82	13.87	13.69	13.77	1,801	-0.17(-1.19%)
Sep 21, 2006	14.07	14.09	13.94	13.94	2,882	-0.01(-0.06%)
Sep 20, 2006	14.07	14.07	13.88	13.95	2,401	-0.07(-0.53%)
Sep 19, 2006	13.87	14.02	13.86	14.02	840	+0.07(+0.54%)
Sep 18, 2006	13.64	14.33	13.57	13.95	14,891	+0.23(+1.70%)
Sep 15, 2006	13.66	14.20	13.66	13.71	22,697	+0.19(+1.42%)
Sep 14, 2006	13.41	13.57	13.41	13.52	1,681	+0.04(+0.31%)
Sep 13, 2006	13.41	13.48	13.41	13.48	600	+0.07(+0.50%)
Sep 12, 2006	12.24	13.41	11.77	13.41	8,766	+0.42(+3.27%)
Sep 11, 2006	13.03	13.03	12.95	12.99	1,921	-0.04(-0.32%)
Sep 08, 2006	13.13	13.13	12.82	13.03	2,161	-0.10(-0.76%)
Sep 07, 2006	13.12	13.13	13.07	13.13	480	-0.07(-0.50%)
Sep 06, 2006	13.32	13.32	13.20	13.20	19,935	-0.32(-2.40%)
Sep 05, 2006	13.68	13.68	13.52	13.52	2,641	+0.01(+0.06%)

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.