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 29, 2020	14.62	14.62	14.07	14.07	1,600	-0.14(-0.99%)
May 28, 2020	14.37	14.50	14.21	14.21	2,677	-0.41(-2.80%)
May 27, 2020	13.76	14.62	13.76	14.62	3,261	+0.71(+5.10%)
May 26, 2020	14.45	14.45	13.75	13.91	2,465	-0.19(-1.35%)
May 22, 2020	14.19	14.19	14.10	14.10	1,100	-0.05(-0.35%)
May 21, 2020	14.33	14.45	14.15	14.15	1,283	-0.01(-0.07%)
May 20, 2020	14.21	14.21	14.08	14.16	2,055	+0.02(+0.14%)
May 19, 2020	14.19	14.30	14.14	14.14	1,312	-0.19(-1.33%)
May 18, 2020	14.28	14.33	14.20	14.33	5,993	+0.35(+2.50%)
May 15, 2020	13.77	13.98	13.72	13.98	2,000	+0.54(+4.02%)
May 14, 2020	13.93	13.93	13.31	13.44	2,155	-0.45(-3.24%)
May 13, 2020	14.00	14.00	13.36	13.89	3,511	-0.15(-1.07%)
May 12, 2020	14.16	14.16	13.79	14.04	3,324	+0.17(+1.23%)
May 11, 2020	14.35	14.43	13.87	13.87	9,758	-0.13(-0.93%)
May 08, 2020	14.45	14.62	14.00	14.00	5,700	-0.45(-3.11%)
May 07, 2020	14.44	14.45	13.73	14.45	5,008	-0.09(-0.62%)
May 06, 2020	14.70	14.70	13.65	14.54	2,563	+0.56(+4.01%)
May 05, 2020	14.36	14.56	13.98	13.98	3,361	-0.14(-0.99%)
May 04, 2020	13.65	14.12	13.65	14.12	6,448	+0.26(+1.88%)

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.