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 (%)
Feb 28, 2020	13.82	13.82	13.82	13.82	1,100	-0.21(-1.50%)
Feb 27, 2020	14.03	14.24	14.03	14.03	1,640	-0.22(-1.54%)
Feb 26, 2020	15.00	15.60	14.25	14.25	1,637	-0.12(-0.84%)
Feb 25, 2020	14.03	14.95	14.00	14.37	3,639	-0.13(-0.90%)
Feb 24, 2020	15.18	15.20	14.50	14.50	3,686	-0.53(-3.53%)
Feb 21, 2020	15.87	15.90	15.03	15.03	900	+0.23(+1.55%)
Feb 20, 2020	14.80	14.80	14.80	14.80	258	+0.00(+0.00%)
Feb 19, 2020	14.87	14.87	14.80	14.80	334	-0.49(-3.19%)
Feb 18, 2020	15.29	15.29	15.29	15.29	586	+0.17(+1.11%)
Feb 14, 2020	14.70	15.12	14.70	15.12	800	-0.56(-3.57%)
Feb 13, 2020	15.52	15.90	15.52	15.68	1,631	-0.78(-4.74%)
Feb 12, 2020	16.37	16.73	16.10	16.46	1,809	+0.36(+2.24%)
Feb 11, 2020	15.10	16.19	15.10	16.10	2,844	-0.14(-0.86%)
Feb 10, 2020	16.03	16.42	16.03	16.24	1,590	+0.19(+1.18%)
Feb 07, 2020	16.05	16.05	16.05	16.05	300	-0.46(-2.79%)
Feb 06, 2020	16.20	16.51	16.14	16.51	840	+0.14(+0.86%)
Feb 05, 2020	16.22	16.37	16.05	16.37	1,167	+0.37(+2.31%)
Feb 04, 2020	16.46	16.46	16.00	16.00	548	-0.12(-0.74%)

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.