Indicators

Compx International Inc (NY: CIX )

29.64 +0.61 (+2.10%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.037	8.214	7.584	8.214	5,114	+0.01(+0.16%)
May 29, 2013	8.201	8.201	8.201	8.201	152	-0.01(-0.16%)
May 28, 2013	8.214	8.214	8.214	8.214	354	+0.35(+4.45%)
May 24, 2013	8.037	8.379	7.731	7.865	5,569	+0.01(+0.15%)
May 23, 2013	7.853	7.853	7.853	7.853	266	-0.16(-2.05%)
May 22, 2013	8.017	8.017	8.017	8.017	261	-0.22(-2.63%)
May 21, 2013	8.247	8.247	7.919	8.234	1,501	-0.05(-0.56%)
May 20, 2013	8.280	8.281	8.116	8.281	1,521	-0.16(-1.94%)
May 17, 2013	8.655	8.655	8.214	8.444	7,535	-0.18(-2.06%)
May 16, 2013	8.609	8.707	8.444	8.622	1,224	+0.05(+0.61%)
May 15, 2013	8.471	8.688	8.471	8.569	608	+0.62(+7.77%)
May 13, 2013	7.886	8.280	7.807	7.952	19,867	+0.07(+0.83%)
May 10, 2013	8.011	8.011	7.754	7.886	5,115	-0.10(-1.23%)
May 09, 2013	8.083	8.444	7.965	7.984	20,517	-0.14(-1.78%)
May 08, 2013	8.201	8.201	8.129	8.129	699	+0.08(+0.98%)
May 07, 2013	8.195	8.195	7.886	8.050	1,018	+0.28(+3.55%)
May 06, 2013	7.722	8.050	7.565	7.774	3,700	-0.01(-0.08%)
May 03, 2013	7.761	7.952	7.761	7.781	2,739	-0.11(-1.33%)
May 02, 2013	7.853	7.889	7.761	7.886	1,535	-0.13(-1.64%)

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.