Indicators

Compx International Inc (NY: CIX )

28.91 +0.61 (+2.16%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.262	3.306	3.262	3.306	1,001	-0.01(-0.17%)
May 27, 2009	3.405	3.312	3.312	3.312	11,326	-0.11(-3.20%)
May 26, 2009	3.268	3.421	3.240	3.421	7,307	+0.24(+7.39%)
May 22, 2009	2.907	3.191	2.710	3.186	31,056	+0.55(+20.75%)
May 21, 2009	3.076	3.164	2.638	2.638	17,223	-0.52(-16.46%)
May 20, 2009	3.164	3.164	3.158	3.158	1,461	+0.00(+0.00%)
May 19, 2009	3.027	3.279	3.027	3.158	2,860	+0.24(+8.05%)
May 18, 2009	2.901	2.989	2.896	2.923	5,115	+0.00(+0.00%)
May 15, 2009	3.131	3.208	2.792	2.923	20,468	-0.31(-9.49%)
May 14, 2009	3.164	3.230	3.164	3.230	365	-0.03(-1.01%)
May 13, 2009	3.279	3.279	3.240	3.262	2,009	+0.00(+0.00%)
May 11, 2009	3.262	3.262	3.262	3.262	0	+0.05(+1.53%)
May 08, 2009	3.257	3.257	3.169	3.213	2,923	-0.02(-0.51%)
May 07, 2009	3.306	3.306	3.202	3.230	4,019	-0.07(-2.16%)
May 06, 2009	3.301	3.350	3.301	3.301	2,923	-0.07(-1.95%)
May 05, 2009	3.301	3.366	3.285	3.366	3,105	-0.02(-0.57%)
May 04, 2009	3.339	3.394	3.339	3.386	1,406	+0.02(+0.57%)

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.