Indicators

Compx International Inc (NY: CIX )

28.30 -1.74 (-5.79%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.850	7.891	7.725	7.725	968	-0.07(-0.89%)
May 27, 2016	8.279	7.794	7.794	7.794	6,062	-0.31(-3.85%)
May 26, 2016	7.968	8.245	7.933	8.106	13,884	+0.07(+0.86%)
May 25, 2016	7.691	8.037	7.691	8.037	2,330	+0.21(+2.65%)
May 24, 2016	7.829	7.829	7.808	7.829	3,146	-0.06(-0.79%)
May 23, 2016	7.787	7.898	7.428	7.891	7,705	+0.21(+2.71%)
May 20, 2016	7.670	7.794	7.663	7.684	2,087	+0.00(+0.00%)
May 19, 2016	7.635	7.684	7.635	7.684	346	-0.01(-0.09%)
May 18, 2016	7.427	7.691	7.414	7.691	1,623	+0.17(+2.30%)
May 17, 2016	7.521	7.670	7.434	7.517	1,544	-0.10(-1.36%)
May 16, 2016	7.683	7.683	7.580	7.621	946	+0.01(+0.09%)
May 13, 2016	7.517	7.614	7.517	7.614	2,224	+0.02(+0.27%)
May 12, 2016	7.563	7.663	7.563	7.593	747	-0.03(-0.36%)
May 11, 2016	7.614	7.621	7.614	7.621	3,061	+0.00(+0.00%)
May 10, 2016	7.587	7.621	7.497	7.621	2,919	+0.07(+0.92%)
May 09, 2016	7.552	7.596	7.524	7.552	3,774	+0.15(+1.96%)
May 06, 2016	7.406	7.406	7.406	7.406	233	-0.03(-0.37%)
May 05, 2016	7.379	7.434	7.379	7.434	1,951	+0.06(+0.75%)
May 04, 2016	7.309	7.476	7.275	7.379	3,455	-0.10(-1.39%)

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.