Skip to main content

Compx International Inc (NY: CIX )

22.00 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 22.00 22.60 22.00 22.00 18,669 +0.00(+0.00%)
Jun 17, 2024 22.99 24.08 21.45 22.00 47,969 -1.58(-6.70%)
Jun 14, 2024 23.70 24.64 23.41 23.58 25,074 -0.14(-0.59%)
Jun 13, 2024 23.70 24.28 23.70 23.72 2,126 -0.88(-3.58%)
Jun 12, 2024 23.91 24.92 23.41 24.60 10,348 +0.85(+3.58%)
Jun 11, 2024 22.80 23.88 22.60 23.75 3,559 +0.69(+2.99%)
Jun 10, 2024 23.23 23.40 22.58 23.06 14,802 -0.83(-3.47%)
Jun 07, 2024 24.03 24.30 23.61 23.89 10,770 +0.01(+0.04%)
Jun 06, 2024 24.34 24.99 23.88 23.88 4,691 -0.71(-2.89%)
Jun 05, 2024 23.19 24.64 23.14 24.59 15,639 +1.40(+6.04%)
Jun 04, 2024 23.81 24.22 22.49 23.19 17,601 -0.73(-3.05%)
Jun 03, 2024 24.15 24.96 23.64 23.92 6,087 -0.17(-0.71%)
May 31, 2024 24.35 24.35 23.64 24.09 3,346 -0.56(-2.27%)
May 30, 2024 24.61 24.80 24.23 24.65 7,772 +0.55(+2.28%)
May 29, 2024 24.76 25.00 24.10 24.10 5,141 -1.01(-4.02%)
May 28, 2024 25.69 25.90 25.00 25.11 11,519 -0.47(-1.84%)
May 24, 2024 24.92 25.58 24.32 25.58 7,524 +0.88(+3.56%)
May 23, 2024 25.01 25.62 24.70 24.70 9,919 -0.57(-2.26%)
May 22, 2024 24.40 25.36 24.29 25.27 16,760 +0.87(+3.57%)
May 21, 2024 23.89 24.78 23.66 24.40 8,498 +0.66(+2.78%)
May 20, 2024 24.33 25.52 23.74 23.74 24,293 -0.88(-3.57%)
May 17, 2024 23.80 24.94 23.44 24.62 10,400 +1.21(+5.17%)
May 16, 2024 22.53 23.77 22.53 23.41 6,016 +0.21(+0.91%)
May 15, 2024 23.05 23.45 21.92 23.20 14,946 +1.20(+5.45%)
May 14, 2024 21.19 22.68 20.75 22.00 24,484 +0.72(+3.38%)
May 13, 2024 24.81 24.81 20.60 21.28 117,538 -3.67(-14.71%)
May 10, 2024 25.58 25.63 24.31 24.95 11,807 -0.73(-2.84%)
May 09, 2024 26.43 26.84 25.21 25.68 33,721 -1.92(-6.96%)
May 08, 2024 32.02 32.20 27.60 27.60 26,256 -6.58(-19.25%)
May 07, 2024 33.84 34.94 33.67 34.18 6,407 -0.49(-1.41%)
May 06, 2024 33.00 34.67 32.35 34.67 14,695 +2.01(+6.15%)
May 03, 2024 30.20 32.99 30.20 32.66 5,455 +2.46(+8.15%)
May 02, 2024 31.37 31.84 30.20 30.20 5,563 -1.22(-3.88%)
May 01, 2024 31.99 32.00 30.76 31.42 9,459 -0.07(-0.22%)
Apr 30, 2024 33.62 33.62 31.49 31.49 12,508 -2.29(-6.78%)
Apr 29, 2024 33.87 34.40 32.62 33.78 24,448 -0.49(-1.43%)
Apr 26, 2024 32.43 34.92 32.43 34.27 33,806 +1.86(+5.74%)
Apr 25, 2024 32.49 33.36 32.06 32.41 11,545 +0.14(+0.43%)
Apr 24, 2024 31.86 32.82 31.86 32.27 4,969 +0.41(+1.29%)
Apr 23, 2024 31.49 32.99 31.49 31.86 8,808 +0.33(+1.05%)
Apr 22, 2024 33.00 33.00 31.44 31.53 7,462 +0.17(+0.54%)
Apr 19, 2024 31.01 31.36 30.80 31.36 3,596 -0.36(-1.13%)
Apr 18, 2024 31.31 31.72 31.28 31.72 6,272 +0.45(+1.44%)
Apr 17, 2024 31.10 32.43 30.65 31.27 27,626 +0.44(+1.43%)
Apr 16, 2024 31.93 33.01 30.58 30.83 32,676 -0.70(-2.22%)
Apr 15, 2024 33.00 33.60 31.53 31.53 31,818 -1.57(-4.74%)
Apr 12, 2024 33.37 34.00 33.08 33.10 14,214 -0.21(-0.63%)
Apr 11, 2024 35.17 35.60 33.31 33.31 15,815 -1.86(-5.29%)
Apr 10, 2024 34.98 35.17 33.45 35.17 15,894 +0.92(+2.69%)
Apr 09, 2024 35.68 36.51 34.25 34.25 14,357 -1.75(-4.86%)
Apr 08, 2024 34.44 37.17 34.44 36.00 24,903 +1.71(+4.99%)
Apr 05, 2024 34.65 35.20 33.10 34.29 20,145 -0.71(-2.03%)
Apr 04, 2024 33.14 35.15 32.90 35.00 15,451 +1.86(+5.61%)
Apr 03, 2024 31.51 33.14 31.51 33.14 15,071 +1.97(+6.32%)
Apr 02, 2024 31.60 33.90 30.92 31.17 12,367 -1.11(-3.44%)
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.