Indicators

Compx International Inc (NY: CIX )

24.09 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.963	5.030	4.963	5.029	658	-0.01(-0.17%)
May 27, 2009	5.179	5.038	5.038	5.038	7,445	-0.17(-3.20%)
May 26, 2009	4.971	5.204	4.930	5.204	4,803	+0.36(+7.39%)
May 22, 2009	4.422	4.855	4.122	4.846	20,415	+0.83(+20.75%)
May 21, 2009	4.680	4.813	4.014	4.014	11,322	-0.79(-16.46%)
May 20, 2009	4.813	4.813	4.805	4.805	960	+0.00(+0.00%)
May 19, 2009	4.605	4.988	4.605	4.805	1,880	+0.36(+8.05%)
May 18, 2009	4.413	4.547	4.405	4.447	3,362	+0.00(+0.00%)
May 15, 2009	4.763	4.880	4.247	4.447	13,454	-0.47(-9.49%)
May 14, 2009	4.813	4.913	4.813	4.913	240	-0.05(-1.01%)
May 13, 2009	4.988	4.988	4.930	4.963	1,320	+0.00(+0.00%)
May 11, 2009	4.963	4.963	4.963	4.963	0	+0.07(+1.53%)
May 08, 2009	4.955	4.955	4.821	4.888	1,921	-0.02(-0.51%)
May 07, 2009	5.030	5.030	4.871	4.913	2,641	-0.11(-2.16%)
May 06, 2009	5.021	5.096	5.021	5.021	1,921	-0.10(-1.95%)
May 05, 2009	5.021	5.121	4.997	5.121	2,041	-0.03(-0.57%)
May 04, 2009	5.080	5.163	5.080	5.150	924	+0.03(+0.57%)

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.