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 (%)
Sep 30, 2014	10.08	10.18	9.930	10.03	5,898	+0.04(+0.39%)
Sep 29, 2014	10.38	10.51	9.989	9.989	5,379	-0.49(-4.65%)
Sep 26, 2014	10.48	10.48	10.48	10.48	102	-0.04(-0.37%)
Sep 25, 2014	10.56	10.56	10.51	10.51	1,534	-0.10(-0.92%)
Sep 24, 2014	10.71	10.83	10.52	10.61	5,396	-0.11(-1.00%)
Sep 23, 2014	10.78	10.78	10.71	10.72	1,364	-0.04(-0.36%)
Sep 22, 2014	10.95	10.95	10.76	10.76	553	-0.44(-3.91%)
Sep 19, 2014	10.86	11.20	10.78	11.20	16,958	+0.49(+4.54%)
Sep 18, 2014	10.80	11.31	10.71	10.71	18,236	-0.34(-3.08%)
Sep 17, 2014	10.85	11.19	10.76	11.05	16,950	+0.34(+3.18%)
Sep 16, 2014	10.71	10.82	10.70	10.71	2,602	+0.24(+2.33%)
Sep 15, 2014	11.15	11.15	10.37	10.47	26,822	-0.51(-4.61%)
Sep 12, 2014	10.99	10.99	10.97	10.97	336	+0.00(+0.00%)
Sep 11, 2014	10.70	11.33	10.38	10.97	27,403	+0.31(+2.92%)
Sep 10, 2014	10.42	10.66	10.35	10.66	472	+0.19(+1.86%)
Sep 09, 2014	10.69	10.47	10.47	10.47	132	+0.00(+0.00%)
Sep 08, 2014	10.47	10.47	10.47	10.47	450	+0.17(+1.61%)
Sep 05, 2014	10.32	10.36	10.29	10.30	5,515	-0.04(-0.38%)
Sep 04, 2014	10.44	10.44	10.34	10.34	6,573	+0.07(+0.66%)

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.