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 29, 2011	12.33	12.38	12.16	12.38	1,421	-0.18(-1.40%)
Apr 28, 2011	12.55	12.55	12.55	12.55	156	-0.03(-0.21%)
Apr 27, 2011	12.60	12.61	12.58	12.58	681	-0.19(-1.52%)
Apr 26, 2011	12.60	12.81	12.60	12.77	8,855	+0.00(+0.00%)
Apr 25, 2011	12.77	12.86	12.77	12.77	2,043	-0.19(-1.43%)
Apr 21, 2011	12.96	12.96	12.96	12.96	348	-0.09(-0.68%)
Apr 20, 2011	13.04	13.04	13.04	13.04	240	+0.09(+0.68%)
Apr 19, 2011	12.94	13.19	12.85	12.96	824	-0.24(-1.80%)
Apr 18, 2011	13.07	13.34	13.07	13.19	691	+0.20(+1.56%)
Apr 15, 2011	12.89	13.00	12.89	12.99	1,579	-0.08(-0.61%)
Apr 14, 2011	12.98	13.07	12.98	13.07	3,065	+0.08(+0.61%)
Apr 13, 2011	12.86	12.99	12.86	12.99	1,121	+0.09(+0.68%)
Apr 12, 2011	12.72	13.08	12.72	12.90	1,926	-0.08(-0.61%)
Apr 11, 2011	12.80	12.98	12.77	12.98	1,504	+0.08(+0.61%)
Apr 08, 2011	12.99	12.99	12.90	12.90	1,659	-0.18(-1.35%)
Apr 06, 2011	13.08	13.08	13.08	13.08	0	-0.79(-5.67%)
Apr 05, 2011	14.00	14.00	13.78	13.87	2,117	-0.17(-1.24%)
Apr 04, 2011	13.82	14.04	13.82	14.04	467	-0.04(-0.25%)

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.