Indicators

Compx International Inc (NY: CIX )

22.41 +0.41 (+1.88%)

Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.73	25.73	24.48	25.28	8,363	-0.39(-1.52%)
Dec 28, 2023	24.85	25.67	24.75	25.67	6,775	+0.68(+2.72%)
Dec 27, 2023	24.17	25.00	24.04	24.99	4,370	+0.04(+0.16%)
Dec 26, 2023	23.76	25.00	23.75	24.95	5,468	+0.46(+1.88%)
Dec 22, 2023	24.91	24.91	24.11	24.49	5,259	+0.13(+0.53%)
Dec 21, 2023	23.54	24.37	23.39	24.36	6,564	+0.46(+1.92%)
Dec 20, 2023	22.79	23.90	22.79	23.90	8,299	+1.45(+6.46%)
Dec 19, 2023	21.86	22.97	21.86	22.45	7,863	+0.98(+4.56%)
Dec 18, 2023	21.15	22.15	20.95	21.47	6,127	+0.98(+4.78%)
Dec 15, 2023	21.83	22.07	20.49	20.49	25,368	-1.52(-6.91%)
Dec 14, 2023	20.98	22.01	20.78	22.01	9,293	+1.45(+7.05%)
Dec 13, 2023	22.50	23.02	20.48	20.56	61,286	-2.44(-10.61%)
Dec 12, 2023	23.09	23.38	23.00	23.00	6,148	-0.24(-1.03%)
Dec 11, 2023	23.20	23.68	23.20	23.24	5,122	+0.21(+0.91%)
Dec 08, 2023	23.22	23.44	22.70	23.03	4,894	-0.22(-0.95%)
Dec 07, 2023	22.47	23.25	21.89	23.25	7,231	+1.43(+6.55%)
Dec 06, 2023	21.42	22.73	21.42	21.82	17,657	+0.36(+1.68%)
Dec 05, 2023	22.31	22.85	21.46	21.46	5,081	-0.53(-2.41%)
Dec 04, 2023	22.46	23.83	21.32	21.99	7,456	+0.18(+0.83%)

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.