Indicators

Compx International Inc (NY: CIX )

25.42 +0.15 (+0.57%)

Streaming Delayed Price Updated: 12:37 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.82	16.92	16.56	16.56	7,205	-0.17(-1.00%)
Apr 27, 2007	16.86	16.86	16.65	16.73	6,845	-0.23(-1.37%)
Apr 26, 2007	16.81	17.07	16.76	16.96	19,454	+0.23(+1.39%)
Apr 25, 2007	16.55	16.82	16.52	16.73	16,212	+0.27(+1.62%)
Apr 24, 2007	16.65	17.05	16.45	16.46	21,135	-0.17(-1.00%)
Apr 23, 2007	16.55	16.85	16.38	16.63	39,629	+0.64(+4.01%)
Apr 20, 2007	15.41	16.26	15.38	15.99	31,463	+0.73(+4.80%)
Apr 19, 2007	15.14	15.59	15.07	15.26	26,660	+0.20(+1.33%)
Apr 18, 2007	14.80	15.60	14.62	15.06	18,373	+0.17(+1.17%)
Apr 17, 2007	15.34	15.34	14.86	14.88	11,288	-0.36(-2.35%)
Apr 16, 2007	13.79	15.36	13.71	15.24	47,555	+1.52(+11.11%)
Apr 13, 2007	13.92	13.93	13.66	13.71	8,286	-0.27(-1.96%)
Apr 12, 2007	13.41	14.16	13.41	13.99	16,812	+0.58(+4.35%)
Apr 11, 2007	13.49	13.60	13.34	13.41	9,727	-0.06(-0.43%)
Apr 10, 2007	13.54	13.54	13.45	13.46	2,401	-0.07(-0.49%)
Apr 09, 2007	13.31	13.96	13.30	13.53	26,780	+0.18(+1.37%)
Apr 05, 2007	13.37	13.40	13.25	13.35	12,849	-0.01(-0.06%)
Apr 04, 2007	13.28	13.41	13.25	13.36	16,452	+0.03(+0.19%)
Apr 03, 2007	13.41	13.57	13.22	13.33	41,671	+0.01(+0.06%)

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.