Indicators

Compx International Inc (NY: CIX )

25.01 -0.26 (-1.03%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.70	21.82	21.10	21.23	9,173	-0.18(-0.84%)
Apr 28, 2022	21.47	22.04	21.22	21.41	11,876	-0.09(-0.42%)
Apr 27, 2022	21.75	21.94	21.36	21.50	11,868	-0.19(-0.88%)
Apr 26, 2022	22.08	22.25	21.48	21.69	11,349	-0.22(-1.00%)
Apr 25, 2022	22.25	22.25	21.65	21.91	16,645	-0.36(-1.62%)
Apr 22, 2022	22.26	22.44	22.25	22.27	1,648	+0.01(+0.04%)
Apr 21, 2022	22.36	22.73	22.26	22.26	1,716	-0.13(-0.58%)
Apr 20, 2022	22.36	22.40	22.25	22.39	2,795	+0.14(+0.63%)
Apr 19, 2022	22.30	22.30	22.25	22.25	1,331	-0.02(-0.09%)
Apr 18, 2022	22.70	22.92	22.27	22.27	6,104	-0.39(-1.72%)
Apr 14, 2022	23.14	23.14	22.60	22.66	6,996	-0.15(-0.66%)
Apr 13, 2022	23.03	23.15	22.81	22.81	5,386	-0.46(-1.98%)
Apr 12, 2022	23.08	23.27	22.70	23.27	6,674	+0.14(+0.61%)
Apr 11, 2022	23.00	23.19	22.60	23.13	5,349	-0.12(-0.52%)
Apr 08, 2022	22.98	23.25	22.43	23.25	2,843	+0.38(+1.66%)
Apr 07, 2022	22.99	23.21	22.66	22.87	16,523	+0.61(+2.74%)
Apr 06, 2022	23.70	23.70	22.13	22.26	2,664	-1.43(-6.04%)
Apr 05, 2022	23.64	23.69	23.30	23.69	4,784	+0.37(+1.59%)
Apr 04, 2022	23.49	23.49	23.32	23.32	1,250	+0.01(+0.04%)

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.