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 (%)
May 28, 2010	7.043	7.289	6.645	7.043	7,856	+0.41(+6.18%)
May 27, 2010	6.394	6.645	6.394	6.634	2,220	+0.26(+4.04%)
May 26, 2010	6.189	6.417	6.042	6.376	2,818	+0.28(+4.61%)
May 25, 2010	6.107	6.107	5.855	6.095	3,757	+0.19(+3.17%)
May 24, 2010	6.031	6.124	5.621	5.908	5,636	-0.15(-2.51%)
May 21, 2010	6.148	6.148	5.884	6.060	2,732	-0.09(-1.43%)
May 20, 2010	6.276	6.276	5.960	6.148	3,074	-0.14(-2.23%)
May 19, 2010	7.360	7.360	6.288	6.288	22,152	-1.26(-16.68%)
May 18, 2010	7.477	7.570	7.377	7.547	3,559	+0.04(+0.55%)
May 17, 2010	7.828	7.887	7.477	7.506	7,480	-0.35(-4.40%)
May 14, 2010	7.851	7.887	7.664	7.851	3,415	+0.27(+3.55%)
May 13, 2010	7.494	7.611	7.436	7.582	6,635	+0.03(+0.39%)
May 12, 2010	7.319	7.611	7.319	7.553	3,287	+0.18(+2.38%)
May 11, 2010	6.979	7.383	6.979	7.377	3,074	+0.32(+4.48%)
May 10, 2010	6.939	7.061	6.939	7.061	2,263	+0.24(+3.52%)
May 07, 2010	6.950	6.950	6.593	6.821	2,049	-0.13(-1.85%)
May 06, 2010	6.604	6.950	6.388	6.950	11,443	+0.27(+4.03%)
May 05, 2010	7.030	7.213	6.610	6.680	10,247	-0.35(-4.92%)
May 04, 2010	6.733	7.260	6.689	7.026	15,921	+0.18(+2.65%)

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.