Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compx International Inc (NY: CIX )

29.64 +0.61 (+2.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.464 9.494 9.457 9.457 2,405 +0.03(+0.32%)
Oct 29, 2020 9.576 9.636 9.414 9.427 9,241 -0.22(-2.25%)
Oct 28, 2020 9.483 9.644 9.483 9.644 3,060 +0.00(+0.00%)
Oct 27, 2020 9.646 9.666 9.349 9.644 10,965 -0.02(-0.23%)
Oct 26, 2020 9.748 9.771 9.651 9.666 15,915 -0.30(-3.00%)
Oct 23, 2020 9.778 9.965 9.778 9.965 1,737 +0.24(+2.46%)
Oct 22, 2020 9.898 9.898 9.726 9.726 2,888 -0.17(-1.74%)
Oct 21, 2020 10.02 10.02 9.726 9.898 19,449 -0.11(-1.12%)
Oct 20, 2020 9.801 10.01 9.763 10.01 2,690 +0.21(+2.14%)
Oct 19, 2020 9.808 9.893 9.726 9.801 48,784 +0.00(+0.00%)
Oct 16, 2020 9.973 10.25 9.801 9.801 18,846 -0.31(-3.03%)
Oct 15, 2020 10.06 10.11 9.958 10.11 4,317 +0.08(+0.82%)
Oct 14, 2020 10.40 10.40 9.876 10.03 7,923 -0.12(-1.18%)
Oct 13, 2020 10.65 10.73 10.14 10.14 5,802 -0.52(-4.84%)
Oct 12, 2020 10.66 10.68 10.22 10.66 11,622 +0.16(+1.50%)
Oct 09, 2020 10.47 10.50 10.16 10.50 22,321 +0.14(+1.37%)
Oct 08, 2020 10.32 10.47 10.31 10.36 11,067 -0.04(-0.36%)
Oct 07, 2020 10.29 10.60 10.22 10.40 6,038 +0.04(+0.36%)
Oct 06, 2020 10.25 10.51 10.25 10.36 6,096 -0.40(-3.69%)
Oct 05, 2020 10.26 10.76 10.26 10.76 3,071 +0.42(+4.05%)
Oct 02, 2020 10.56 10.56 10.34 10.34 1,069 -0.37(-3.42%)
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.