Indicators

Compx International Inc (NY: CIX )

23.89 +0.01 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.96	13.99	12.96	13.61	1,500	-0.22(-1.59%)
Dec 28, 2018	14.40	14.40	13.51	13.83	2,100	+0.45(+3.36%)
Dec 27, 2018	13.06	13.80	12.75	13.38	12,607	+0.31(+2.37%)
Dec 26, 2018	13.40	13.40	13.07	13.07	1,296	-0.07(-0.53%)
Dec 24, 2018	12.80	13.20	12.80	13.14	500	+0.03(+0.23%)
Dec 21, 2018	13.12	13.73	12.78	13.11	11,500	-1.12(-7.87%)
Dec 20, 2018	14.23	14.23	14.23	14.23	594	+0.47(+3.42%)
Dec 19, 2018	13.83	13.83	13.76	13.76	746	-0.08(-0.58%)
Dec 18, 2018	13.69	14.10	13.58	13.84	2,291	+0.32(+2.37%)
Dec 17, 2018	13.52	13.52	13.21	13.52	916	+0.04(+0.30%)
Dec 14, 2018	13.48	13.48	13.48	13.48	500	-0.03(-0.22%)
Dec 13, 2018	14.46	14.46	13.51	13.51	1,846	-0.95(-6.57%)
Dec 12, 2018	13.67	14.46	13.67	14.46	1,173	+0.47(+3.36%)
Dec 11, 2018	14.39	14.39	13.80	13.99	1,398	-0.32(-2.24%)
Dec 10, 2018	14.42	14.49	14.31	14.31	1,396	-0.11(-0.76%)
Dec 07, 2018	14.00	14.42	13.32	14.42	3,200	-0.01(-0.07%)
Dec 06, 2018	14.70	14.78	14.14	14.43	4,500	-0.22(-1.50%)
Dec 04, 2018	14.89	14.89	14.65	14.65	4,500	+0.02(+0.14%)

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.