Indicators

Compx International Inc (NY: CIX )

23.75 +0.69 (+2.99%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.17	10.52	9.591	10.17	5,443	+0.59(+6.18%)
May 27, 2010	9.228	9.591	9.228	9.575	1,538	+0.37(+4.04%)
May 26, 2010	8.932	9.262	8.721	9.203	1,952	+0.41(+4.61%)
May 25, 2010	8.814	8.814	8.451	8.797	2,603	+0.27(+3.17%)
May 24, 2010	8.704	8.839	8.113	8.527	3,905	-0.22(-2.51%)
May 21, 2010	8.873	8.873	8.493	8.746	1,893	-0.13(-1.43%)
May 20, 2010	9.059	9.059	8.603	8.873	2,130	-0.20(-2.23%)
May 19, 2010	10.62	10.62	9.076	9.076	15,348	-1.82(-16.68%)
May 18, 2010	10.79	10.93	10.65	10.89	2,466	+0.06(+0.55%)
May 17, 2010	11.30	11.38	10.79	10.83	5,183	-0.50(-4.40%)
May 14, 2010	11.33	11.38	11.06	11.33	2,366	+0.39(+3.55%)
May 13, 2010	10.82	10.99	10.73	10.94	4,597	+0.04(+0.39%)
May 12, 2010	10.56	10.99	10.56	10.90	2,277	+0.25(+2.38%)
May 11, 2010	10.07	10.66	10.07	10.65	2,130	+0.46(+4.48%)
May 10, 2010	10.02	10.19	10.02	10.19	1,567	+0.35(+3.52%)
May 07, 2010	10.03	10.03	9.515	9.845	1,420	-0.19(-1.85%)
May 06, 2010	9.532	10.03	9.220	10.03	7,928	+0.39(+4.03%)
May 05, 2010	10.15	10.41	9.541	9.642	7,100	-0.50(-4.92%)
May 04, 2010	9.718	10.48	9.654	10.14	11,031	+0.26(+2.65%)

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.