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 (%)
Jul 31, 2006	13.48	13.57	13.32	13.48	4,323	-0.08(-0.61%)
Jul 28, 2006	13.28	13.56	13.28	13.56	3,722	+0.37(+2.78%)
Jul 27, 2006	13.16	13.27	13.04	13.20	19,214	+0.12(+0.96%)
Jul 26, 2006	13.24	13.24	13.07	13.07	2,762	-0.04(-0.32%)
Jul 25, 2006	13.08	13.20	13.03	13.12	2,041	-0.05(-0.38%)
Jul 24, 2006	13.12	13.21	13.09	13.17	1,681	+0.31(+2.40%)
Jul 21, 2006	13.08	13.08	12.70	12.86	5,524	-0.22(-1.66%)
Jul 20, 2006	13.56	13.56	12.89	13.07	10,207	-0.40(-2.97%)
Jul 19, 2006	13.57	13.57	13.04	13.47	10,928	-0.55(-3.92%)
Jul 18, 2006	14.16	14.16	13.82	14.02	2,041	+0.07(+0.48%)
Jul 17, 2006	14.20	14.21	13.95	13.96	1,921	-0.36(-2.50%)
Jul 14, 2006	14.36	14.39	14.17	14.31	3,002	+0.08(+0.58%)
Jul 13, 2006	14.35	15.13	14.23	14.23	24,258	-0.22(-1.56%)
Jul 12, 2006	14.37	14.53	14.31	14.46	1,681	+0.17(+1.17%)
Jul 11, 2006	14.64	14.64	14.07	14.29	12,849	-0.42(-2.83%)
Jul 10, 2006	14.32	14.78	14.32	14.71	9,126	+0.45(+3.15%)
Jul 07, 2006	14.58	14.63	14.25	14.26	4,443	-0.32(-2.23%)
Jul 06, 2006	14.43	14.69	14.43	14.58	8,166	+0.15(+1.04%)
Jul 05, 2006	14.36	14.66	14.08	14.43	18,614	+0.07(+0.46%)

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.