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 28, 2021	22.94	22.94	21.11	22.18	6,196	-0.62(-2.72%)
May 27, 2021	22.31	23.91	21.77	22.80	11,701	+0.05(+0.22%)
May 26, 2021	22.09	22.75	21.01	22.75	6,831	+1.27(+5.91%)
May 25, 2021	22.79	22.79	21.48	21.48	5,100	-0.61(-2.76%)
May 24, 2021	23.33	23.33	21.91	22.09	4,476	-0.57(-2.52%)
May 21, 2021	22.87	23.21	21.70	22.66	5,944	-0.06(-0.26%)
May 20, 2021	23.54	23.54	22.08	22.72	12,140	-0.09(-0.39%)
May 19, 2021	23.78	23.78	22.81	22.81	14,204	-1.05(-4.40%)
May 18, 2021	24.90	24.90	23.66	23.86	9,593	-0.70(-2.85%)
May 17, 2021	24.25	24.77	23.75	24.56	29,809	+0.02(+0.08%)
May 14, 2021	24.18	24.58	23.21	24.54	35,618	+0.46(+1.91%)
May 13, 2021	24.50	24.54	22.89	24.08	75,739	+1.28(+5.61%)
May 12, 2021	22.70	24.38	22.50	22.80	29,947	-0.01(-0.04%)
May 11, 2021	22.02	23.23	20.94	22.81	24,278	+0.25(+1.11%)
May 10, 2021	23.41	23.69	22.05	22.56	14,550	-0.59(-2.55%)
May 07, 2021	24.00	24.41	22.41	23.15	7,427	-0.76(-3.18%)
May 06, 2021	23.15	25.29	23.15	23.91	9,083	-0.17(-0.71%)
May 05, 2021	23.14	24.24	21.01	24.08	24,362	+2.98(+14.12%)
May 04, 2021	21.58	21.58	20.70	21.10	11,928	-0.60(-2.76%)

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.