Indicators

Compx International Inc (NY: CIX )

28.30 -1.74 (-5.79%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.42	22.10	21.19	21.47	7,207	+0.70(+3.37%)
Feb 28, 2024	21.04	21.04	20.75	20.77	4,374	-0.01(-0.04%)
Feb 27, 2024	20.99	21.46	20.69	20.78	6,572	+0.15(+0.71%)
Feb 26, 2024	21.43	21.67	20.36	20.63	5,313	-0.94(-4.36%)
Feb 23, 2024	20.35	21.57	20.33	21.57	13,214	+1.09(+5.31%)
Feb 22, 2024	20.22	21.07	19.83	20.48	12,598	+0.59(+2.96%)
Feb 21, 2024	20.84	20.84	19.49	19.89	12,754	-0.75(-3.61%)
Feb 20, 2024	22.27	22.39	20.64	20.64	21,382	-1.64(-7.36%)
Feb 16, 2024	23.85	24.19	22.28	22.28	14,230	-1.72(-7.18%)
Feb 15, 2024	22.20	24.30	22.20	24.00	8,896	+1.81(+8.18%)
Feb 14, 2024	22.15	22.19	21.64	22.19	3,569	+0.91(+4.29%)
Feb 13, 2024	22.76	22.76	21.27	21.27	5,430	-1.21(-5.37%)
Feb 12, 2024	23.06	23.06	22.48	22.48	4,144	+0.05(+0.21%)
Feb 09, 2024	21.62	22.77	21.62	22.43	3,198	+0.81(+3.75%)
Feb 08, 2024	21.58	21.64	21.58	21.62	3,189	-0.04(-0.17%)
Feb 07, 2024	21.68	22.21	21.59	21.66	3,065	-0.25(-1.14%)
Feb 06, 2024	22.47	22.57	21.48	21.91	5,346	-0.65(-2.90%)
Feb 05, 2024	21.51	22.56	21.23	22.56	7,667	-0.01(-0.04%)
Feb 02, 2024	22.43	23.31	22.11	22.57	3,751	-0.44(-1.92%)

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.