Indicators

Compx International Inc (NY: CIX )

24.62 +1.21 (+5.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.90	14.95	14.90	14.90	1,113	+0.25(+1.71%)
Apr 27, 2017	14.70	14.80	14.50	14.65	1,571	-0.15(-1.01%)
Apr 26, 2017	14.85	14.85	14.80	14.80	1,125	-0.15(-1.00%)
Apr 25, 2017	14.95	15.00	14.65	14.95	2,014	+0.00(+0.00%)
Apr 24, 2017	15.00	15.00	14.55	14.95	1,086	+0.35(+2.40%)
Apr 21, 2017	14.85	15.00	14.60	14.60	1,547	-0.25(-1.68%)
Apr 20, 2017	14.85	14.95	14.40	14.85	2,231	+0.05(+0.34%)
Apr 19, 2017	15.45	15.60	14.65	14.80	4,816	-0.50(-3.27%)
Apr 18, 2017	14.95	15.55	14.95	15.30	6,987	+0.30(+2.00%)
Apr 17, 2017	14.40	15.00	14.40	15.00	1,021	+0.65(+4.53%)
Apr 13, 2017	14.40	14.95	14.30	14.35	2,982	-0.05(-0.35%)
Apr 12, 2017	14.80	14.90	14.40	14.40	1,058	-0.60(-4.00%)
Apr 11, 2017	14.50	15.00	14.50	15.00	1,128	+0.35(+2.39%)
Apr 10, 2017	14.35	14.65	14.25	14.65	933	+0.35(+2.45%)
Apr 07, 2017	14.30	14.30	14.30	14.30	831	+0.05(+0.35%)
Apr 06, 2017	14.10	14.50	14.10	14.25	2,059	+0.25(+1.79%)
Apr 05, 2017	14.55	14.75	13.85	14.00	4,729	-0.55(-3.78%)
Apr 04, 2017	14.80	14.80	14.15	14.55	8,213	-0.25(-1.69%)

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.