Indicators

Compx International Inc (NY: CIX )

25.58 +0.88 (+3.56%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.473	9.710	9.338	9.549	4,141	+0.05(+0.53%)
Apr 29, 2010	9.220	9.583	9.220	9.498	1,893	+0.12(+1.26%)
Apr 28, 2010	9.097	9.380	8.991	9.380	1,538	+0.27(+2.97%)
Apr 27, 2010	8.991	9.110	8.983	9.110	591	-0.09(-1.01%)
Apr 26, 2010	9.279	9.380	9.203	9.203	1,538	+0.03(+0.37%)
Apr 23, 2010	9.363	9.363	9.169	9.169	591	-0.21(-2.25%)
Apr 22, 2010	8.535	9.879	8.535	9.380	9,469	+0.85(+9.90%)
Apr 21, 2010	8.552	8.552	7.504	8.535	8,892	-0.16(-1.89%)
Apr 20, 2010	8.594	8.700	8.577	8.700	1,547	+0.11(+1.23%)
Apr 19, 2010	8.704	8.704	8.594	8.594	1,656	-0.16(-1.83%)
Apr 16, 2010	8.915	8.915	8.717	8.755	1,183	-0.12(-1.33%)
Apr 15, 2010	8.028	8.958	8.028	8.873	10,654	+0.95(+11.94%)
Apr 14, 2010	7.918	8.028	7.918	7.927	946	+0.03(+0.32%)
Apr 13, 2010	8.020	8.028	7.868	7.901	1,893	-0.03(-0.43%)
Apr 12, 2010	7.986	8.024	7.935	7.935	710	-0.10(-1.26%)
Apr 09, 2010	7.918	8.037	7.910	8.037	355	+0.01(+0.11%)
Apr 08, 2010	7.952	8.037	7.952	8.028	828	+0.25(+3.15%)
Apr 06, 2010	7.783	7.783	7.783	7.783	0	-0.02(-0.22%)
Apr 05, 2010	7.682	7.800	7.597	7.800	4,260	+0.31(+4.18%)

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.