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 (%)
May 31, 2017	13.60	13.65	13.60	13.60	511	+0.35(+2.64%)
May 30, 2017	13.80	13.80	13.25	13.25	527	-0.70(-5.02%)
May 26, 2017	13.80	13.95	13.80	13.95	1,108	+0.50(+3.72%)
May 24, 2017				13.45	189	-0.72(-5.11%)
May 23, 2017	13.95	14.18	13.95	14.18	2,867	+0.26(+1.83%)
May 22, 2017	13.95	14.00	13.92	13.92	888	+0.32(+2.35%)
May 19, 2017	14.30	14.30	13.60	13.60	1,664	-0.70(-4.90%)
May 18, 2017	13.85	14.68	13.85	14.30	749	+0.25(+1.78%)
May 17, 2017	13.80	14.05	13.80	14.05	829	-0.25(-1.75%)
May 16, 2017	14.65	14.90	14.05	14.30	2,408	-0.25(-1.72%)
May 15, 2017	14.40	14.55	14.40	14.55	446	+0.25(+1.75%)
May 12, 2017	14.30	14.95	14.30	14.30	2,959	+0.00(+0.00%)
May 11, 2017	14.25	14.50	13.75	14.30	2,058	+0.00(+0.00%)
May 10, 2017	14.40	14.45	14.30	14.30	1,294	-0.05(-0.35%)
May 09, 2017	14.45	14.52	14.30	14.35	1,585	-0.30(-2.05%)
May 05, 2017				14.65	362	+0.10(+0.69%)
May 04, 2017	14.55	14.55	14.55	14.55	290	+0.05(+0.34%)
May 03, 2017	14.80	14.80	14.50	14.50	1,319	-0.35(-2.36%)
May 02, 2017	14.80	15.00	14.75	14.85	1,203	+0.05(+0.34%)

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.