Indicators

Compx International Inc (NY: CIX )

24.09 -0.56 (-2.27%)

Official Closing 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 31, 2013	11.61	11.87	10.95	11.87	3,540	+0.02(+0.16%)
May 29, 2013	11.85	11.85	11.85	11.85	105	-0.02(-0.16%)
May 28, 2013	11.87	11.87	11.87	11.87	245	+0.51(+4.45%)
May 24, 2013	11.61	12.10	11.17	11.36	3,855	+0.02(+0.15%)
May 23, 2013	11.34	11.34	11.34	11.34	184	-0.24(-2.05%)
May 22, 2013	11.58	11.58	11.58	11.58	181	-0.31(-2.63%)
May 21, 2013	11.91	11.91	11.44	11.89	1,039	-0.07(-0.56%)
May 20, 2013	11.96	11.96	11.72	11.96	1,053	-0.24(-1.94%)
May 17, 2013	12.50	12.50	11.87	12.20	5,216	-0.26(-2.06%)
May 16, 2013	12.43	12.58	12.20	12.45	848	+0.08(+0.61%)
May 15, 2013	12.24	12.55	12.24	12.38	421	+0.89(+7.77%)
May 13, 2013	11.39	11.96	11.28	11.49	13,754	+0.09(+0.83%)
May 10, 2013	11.57	11.57	11.20	11.39	3,541	-0.14(-1.23%)
May 09, 2013	11.68	12.20	11.50	11.53	14,204	-0.21(-1.78%)
May 08, 2013	11.85	11.85	11.74	11.74	484	+0.11(+0.98%)
May 07, 2013	11.84	11.84	11.39	11.63	704	+0.40(+3.55%)
May 06, 2013	11.15	11.63	10.93	11.23	2,562	-0.01(-0.08%)
May 03, 2013	11.21	11.49	11.21	11.24	1,896	-0.15(-1.33%)
May 02, 2013	11.34	11.40	11.21	11.39	1,062	-0.19(-1.64%)

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.