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 (%)
Feb 28, 2011	9.003	9.123	9.003	9.123	993	+0.06(+0.67%)
Feb 25, 2011	9.033	9.087	9.033	9.063	1,448	+0.03(+0.33%)
Feb 24, 2011	9.123	9.123	9.003	9.033	4,814	-0.06(-0.66%)
Feb 23, 2011	8.966	9.093	8.912	9.093	10,456	+0.07(+0.74%)
Feb 22, 2011	9.033	9.123	8.978	9.027	4,210	+0.00(+0.00%)
Feb 18, 2011	8.888	9.027	8.839	9.027	2,874	+0.15(+1.63%)
Feb 17, 2011	8.882	8.882	8.882	8.882	165	+0.00(+0.00%)
Feb 16, 2011	8.851	8.882	8.851	8.882	676	+0.06(+0.68%)
Feb 15, 2011	8.821	9.003	8.791	8.821	4,041	+0.09(+1.04%)
Feb 14, 2011	8.731	8.731	8.647	8.731	1,486	+0.09(+1.05%)
Feb 11, 2011	8.459	8.640	8.416	8.640	2,068	+0.24(+2.88%)
Feb 10, 2011	8.459	8.459	8.392	8.398	1,211	-0.06(-0.71%)
Feb 09, 2011	8.519	8.519	8.458	8.458	5,862	-0.09(-1.07%)
Feb 08, 2011	8.453	8.549	8.338	8.549	11,847	+0.21(+2.54%)
Feb 07, 2011	8.471	8.489	8.338	8.338	5,743	-0.06(-0.72%)
Feb 04, 2011	8.223	8.489	8.223	8.398	6,132	-0.06(-0.71%)
Feb 03, 2011	8.447	8.459	8.447	8.459	2,482	+0.06(+0.72%)
Feb 02, 2011	8.326	8.416	8.326	8.398	1,944	+0.13(+1.61%)

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.