Indicators

Compx International Inc (NY: CIX )

22.00 -1.58 (-6.70%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.71	12.75	12.09	12.17	29,061	-0.60(-4.69%)
Dec 28, 2007	12.78	13.04	12.61	12.77	14,050	+0.07(+0.52%)
Dec 27, 2007	12.65	13.29	12.32	12.71	30,022	-0.09(-0.72%)
Dec 26, 2007	12.47	12.80	12.37	12.80	8,526	+0.28(+2.26%)
Dec 24, 2007	12.49	12.58	12.04	12.52	15,611	+0.11(+0.87%)
Dec 21, 2007	12.14	12.87	11.82	12.41	32,184	+0.44(+3.69%)
Dec 20, 2007	11.75	12.12	11.45	11.97	21,135	+0.49(+4.28%)
Dec 19, 2007	11.42	11.88	11.36	11.47	21,856	+0.12(+1.03%)
Dec 18, 2007	11.50	11.81	11.01	11.36	30,142	-0.03(-0.22%)
Dec 17, 2007	12.11	12.72	11.28	11.38	73,615	-0.97(-7.88%)
Dec 14, 2007	13.27	14.44	12.19	12.36	60,885	-1.07(-7.94%)
Dec 13, 2007	11.94	13.53	11.34	13.42	63,167	+0.97(+7.83%)
Dec 12, 2007	13.66	14.55	12.10	12.45	74,456	-0.87(-6.50%)
Dec 11, 2007	14.76	14.97	13.25	13.31	35,186	-1.37(-9.35%)
Dec 10, 2007	12.92	15.39	12.80	14.69	33,625	+1.39(+10.46%)
Dec 07, 2007	12.22	13.31	12.14	13.30	38,675	+1.17(+9.61%)
Dec 06, 2007	12.33	12.62	11.71	12.13	23,897	-0.06(-0.48%)
Dec 05, 2007	12.58	12.67	11.97	12.19	36,387	-0.04(-0.34%)
Dec 04, 2007	12.53	12.91	12.13	12.23	41,791	-0.66(-5.10%)

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.