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 (%)
Sep 29, 2017	15.60	15.60	15.25	15.25	453	-0.25(-1.61%)
Sep 28, 2017	15.60	15.60	15.45	15.50	1,163	-0.30(-1.90%)
Sep 27, 2017	15.55	15.80	15.55	15.80	1,120	+0.30(+1.94%)
Sep 26, 2017	15.85	15.85	15.50	15.50	3,040	-0.05(-0.32%)
Sep 25, 2017	15.85	15.85	15.55	15.55	1,084	+0.00(+0.00%)
Sep 22, 2017	15.85	15.85	15.55	15.55	1,273	-0.30(-1.89%)
Sep 21, 2017	15.75	15.85	15.55	15.85	2,925	+0.10(+0.63%)
Sep 20, 2017	15.55	15.75	15.55	15.75	2,933	+0.20(+1.29%)
Sep 19, 2017	15.55	15.55	15.55	15.55	535	+0.00(+0.00%)
Sep 18, 2017	15.80	15.80	15.55	15.55	641	-0.30(-1.89%)
Sep 15, 2017	15.70	15.85	14.90	15.85	4,037	+0.45(+2.92%)
Sep 14, 2017	15.55	15.80	15.40	15.40	458	+0.00(+0.00%)
Sep 13, 2017	15.40	15.40	15.40	15.40	716	-0.20(-1.27%)
Sep 12, 2017	15.75	15.85	15.55	15.60	2,976	-0.10(-0.65%)
Sep 11, 2017	15.70	15.70	15.70	15.70	347	+0.90(+6.08%)
Sep 07, 2017				14.80	202	-0.45(-2.95%)
Sep 06, 2017	15.25	15.25	14.98	15.25	4,614	+0.30(+2.01%)
Sep 05, 2017	15.20	15.25	14.89	14.95	1,836	-0.53(-3.40%)

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.