Indicators

Compx International Inc (NY: CIX )

24.76 -0.35 (-1.39%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	18.38	18.40	18.10	18.10	8,717	-0.30(-1.63%)
Apr 27, 2023	17.85	18.40	17.85	18.40	3,587	+0.41(+2.28%)
Apr 26, 2023	17.80	17.99	17.60	17.99	3,545	+0.29(+1.64%)
Apr 25, 2023	17.71	18.22	17.70	17.70	2,909	-0.54(-2.96%)
Apr 24, 2023	17.98	18.35	17.75	18.24	5,060	+0.24(+1.33%)
Apr 21, 2023	18.54	18.54	17.92	18.00	3,191	-0.51(-2.76%)
Apr 20, 2023	18.00	18.51	18.00	18.51	10,732	+0.24(+1.31%)
Apr 19, 2023	17.75	18.47	17.70	18.27	8,454	+0.53(+2.99%)
Apr 18, 2023	18.44	18.45	17.74	17.74	8,836	-0.70(-3.80%)
Apr 17, 2023	18.55	18.89	18.23	18.44	4,030	-0.17(-0.91%)
Apr 14, 2023	18.50	18.76	18.45	18.61	2,739	+0.12(+0.65%)
Apr 13, 2023	18.54	18.81	18.49	18.49	6,529	+0.19(+1.04%)
Apr 12, 2023	18.14	18.92	18.14	18.30	10,894	-0.03(-0.16%)
Apr 11, 2023	18.69	18.99	18.31	18.33	3,513	-0.36(-1.93%)
Apr 10, 2023	18.92	19.05	18.46	18.69	6,228	-0.38(-1.99%)
Apr 06, 2023	19.28	19.42	18.11	19.07	11,237	+0.46(+2.47%)
Apr 05, 2023	18.02	18.61	17.99	18.61	3,932	+0.03(+0.16%)
Apr 04, 2023	19.10	19.23	18.58	18.58	10,475	-0.75(-3.88%)

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.