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, 2016	11.33	11.39	11.15	11.15	671	-0.10(-0.89%)
May 27, 2016	11.95	11.25	11.25	11.25	4,200	-0.45(-3.85%)
May 26, 2016	11.50	11.90	11.45	11.70	9,620	+0.10(+0.86%)
May 25, 2016	11.10	11.60	11.10	11.60	1,615	+0.30(+2.65%)
May 24, 2016	11.30	11.30	11.27	11.30	2,180	-0.09(-0.79%)
May 23, 2016	11.24	11.40	10.72	11.39	5,339	+0.30(+2.71%)
May 20, 2016	11.07	11.25	11.06	11.09	1,446	+0.00(+0.00%)
May 19, 2016	11.02	11.09	11.02	11.09	240	-0.01(-0.09%)
May 18, 2016	10.72	11.10	10.70	11.10	1,125	+0.25(+2.30%)
May 17, 2016	10.85	11.07	10.73	10.85	1,070	-0.15(-1.36%)
May 16, 2016	11.09	11.09	10.94	11.00	656	+0.01(+0.09%)
May 13, 2016	10.85	10.99	10.85	10.99	1,541	+0.03(+0.27%)
May 12, 2016	10.92	11.06	10.92	10.96	518	-0.04(-0.36%)
May 11, 2016	10.99	11.00	10.99	11.00	2,121	+0.00(+0.00%)
May 10, 2016	10.95	11.00	10.82	11.00	2,023	+0.10(+0.92%)
May 09, 2016	10.90	10.96	10.86	10.90	2,615	+0.21(+1.96%)
May 06, 2016	10.69	10.69	10.69	10.69	162	-0.04(-0.37%)
May 05, 2016	10.65	10.73	10.65	10.73	1,352	+0.08(+0.75%)
May 04, 2016	10.55	10.79	10.50	10.65	2,394	-0.15(-1.39%)

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.