Compx International Inc (NY: CIX )

23.80 USD +0.18 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 23.65 24.00 22.98 23.80 8,791 +0.18(+0.76%)
Apr 21, 2021 21.88 24.11 21.80 23.62 11,267 +1.49(+6.73%)
Apr 20, 2021 23.96 24.29 21.91 22.13 11,333 -1.81(-7.56%)
Apr 19, 2021 24.16 24.35 23.28 23.94 7,446 +0.04(+0.17%)
Apr 16, 2021 24.48 24.48 22.55 23.90 25,400 -0.36(-1.48%)
Apr 15, 2021 22.09 25.31 21.50 24.26 48,390 +3.05(+14.38%)
Apr 14, 2021 20.72 21.73 20.72 21.21 10,763 +0.47(+2.27%)
Apr 13, 2021 20.45 21.05 20.18 20.74 15,181 +0.28(+1.37%)
Apr 12, 2021 20.35 20.46 19.77 20.46 4,828 +0.24(+1.19%)
Apr 09, 2021 18.82 20.51 18.82 20.22 8,700 +1.42(+7.55%)
Apr 08, 2021 18.81 20.50 18.12 18.80 26,820 -0.31(-1.62%)
Apr 07, 2021 21.49 22.68 19.02 19.11 66,570 -1.77(-8.48%)
Apr 06, 2021 17.62 21.69 17.44 20.88 88,906 +3.47(+19.93%)
Apr 05, 2021 18.50 18.82 17.00 17.41 42,479 -1.11(-5.99%)
Apr 01, 2021 18.28 19.70 17.84 18.52 17,100 +0.51(+2.83%)
Mar 31, 2021 20.70 22.76 18.01 18.01 54,389 -0.81(-4.30%)
Mar 30, 2021 15.31 18.99 15.07 18.82 52,729 +3.61(+23.73%)
Mar 29, 2021 15.97 16.00 15.16 15.21 6,442 -0.60(-3.80%)
Mar 26, 2021 15.16 15.81 15.16 15.81 2,900 +0.32(+2.07%)
Mar 25, 2021 15.50 15.50 15.01 15.49 4,673 +0.14(+0.91%)
Mar 24, 2021 15.23 15.79 15.23 15.35 5,750 +0.30(+1.99%)
Mar 23, 2021 15.07 15.18 15.02 15.05 2,938 -0.18(-1.18%)
Mar 22, 2021 15.20 15.23 14.97 15.23 59,005 +0.46(+3.11%)
Mar 19, 2021 15.16 15.23 14.77 14.77 142,600 -0.25(-1.66%)
Mar 18, 2021 15.10 15.10 14.90 15.02 6,221 +0.08(+0.54%)
Mar 17, 2021 15.07 15.07 14.85 14.94 5,552 -0.12(-0.80%)
Mar 16, 2021 14.96 15.11 14.85 15.06 3,674 +0.05(+0.33%)
Mar 15, 2021 14.80 15.07 14.77 15.01 15,680 +0.16(+1.08%)
Mar 12, 2021 14.84 14.85 14.51 14.85 5,300 -0.15(-1.00%)
Mar 11, 2021 15.24 15.27 14.71 15.00 9,026 -0.24(-1.57%)
Mar 10, 2021 15.28 15.40 14.10 15.24 70,787 +0.24(+1.60%)
Mar 09, 2021 15.75 15.88 14.86 15.00 31,707 -0.75(-4.76%)
Mar 08, 2021 14.90 15.75 14.79 15.75 25,410 +0.96(+6.49%)
Mar 05, 2021 14.48 14.80 14.48 14.79 8,100 +0.55(+3.86%)
Mar 04, 2021 14.50 14.62 14.23 14.24 13,341 -0.18(-1.25%)
Mar 03, 2021 14.20 14.42 14.20 14.42 2,347 +0.24(+1.69%)
Mar 02, 2021 14.32 14.33 14.15 14.18 3,188 -0.12(-0.84%)
Mar 01, 2021 14.35 14.35 14.16 14.30 2,026 +0.20(+1.42%)
Feb 26, 2021 14.38 14.46 14.10 14.10 2,600 -0.03(-0.21%)
Feb 25, 2021 14.65 14.72 14.13 14.13 81,342 -0.52(-3.55%)
Feb 24, 2021 14.79 14.79 14.31 14.65 3,573 +0.20(+1.38%)
Feb 23, 2021 14.26 14.45 14.19 14.45 1,410 +0.05(+0.35%)
Feb 22, 2021 14.38 14.46 14.22 14.40 4,972 +0.02(+0.14%)
Feb 19, 2021 14.41 14.41 14.17 14.38 1,900 +0.15(+1.05%)
Feb 18, 2021 14.35 14.50 14.23 14.23 77,977 -0.18(-1.25%)
Feb 17, 2021 14.28 14.41 14.21 14.41 1,456 +0.29(+2.05%)
Feb 16, 2021 14.19 14.25 14.11 14.12 2,646 +0.01(+0.07%)
Feb 12, 2021 14.16 14.16 14.11 14.11 2,300 -0.03(-0.21%)
Feb 11, 2021 14.11 14.14 14.11 14.14 2,239 +0.01(+0.07%)
Feb 10, 2021 14.16 14.20 14.13 14.13 1,535 -0.03(-0.21%)
Feb 09, 2021 14.30 14.30 14.16 14.16 1,431 -0.27(-1.87%)
Feb 08, 2021 14.34 14.43 14.34 14.43 1,643 +0.11(+0.77%)
Feb 05, 2021 14.09 14.32 14.09 14.32 1,200 +0.27(+1.92%)
Feb 04, 2021 14.06 14.11 14.03 14.05 2,054 +0.03(+0.21%)
Feb 03, 2021 14.22 14.26 13.95 14.02 4,929 -0.30(-2.09%)
Feb 02, 2021 14.00 14.32 14.00 14.32 1,749 +0.53(+3.84%)
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.