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 (%)
Apr 30, 2012	12.02	12.39	11.86	12.26	6,861	+0.19(+1.59%)
Apr 27, 2012	12.07	12.07	12.07	12.07	429	-0.17(-1.42%)
Apr 26, 2012	12.24	12.24	12.24	12.24	109	+0.14(+1.13%)
Apr 25, 2012	12.15	12.15	12.02	12.11	607	-0.06(-0.53%)
Apr 24, 2012	11.97	12.17	11.97	12.17	532	+0.06(+0.53%)
Apr 23, 2012	12.27	12.27	12.08	12.11	1,532	-0.39(-3.14%)
Apr 20, 2012	12.62	12.62	12.50	12.50	1,608	-0.04(-0.29%)
Apr 19, 2012	12.54	12.54	12.54	12.54	342	+0.00(+0.00%)
Apr 18, 2012	12.54	12.54	12.54	12.54	319	-0.18(-1.44%)
Apr 17, 2012	12.44	12.97	12.44	12.72	8,371	+0.40(+3.26%)
Apr 13, 2012	12.34	12.32	12.32	12.32	547	-0.15(-1.17%)
Apr 12, 2012	12.46	12.46	12.46	12.46	447	+0.04(+0.29%)
Apr 11, 2012	12.43	12.43	12.43	12.43	923	+0.01(+0.07%)
Apr 10, 2012	12.74	12.74	12.42	12.42	882	-0.33(-2.58%)
Apr 09, 2012	12.75	12.75	12.75	12.75	1,061	-0.05(-0.43%)
Apr 05, 2012	12.36	12.91	12.24	12.80	6,023	+0.44(+3.55%)
Apr 04, 2012	12.43	12.55	12.36	12.36	937	-0.14(-1.10%)
Apr 03, 2012	12.51	12.65	12.50	12.50	1,086	+0.02(+0.15%)

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.