Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Compx International Inc (NY: CIX )

24.09 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.17	10.52	9.591	10.17	5,443	+0.59(+6.18%)
May 27, 2010	9.228	9.591	9.228	9.575	1,538	+0.37(+4.04%)
May 26, 2010	8.932	9.262	8.721	9.203	1,952	+0.41(+4.61%)
May 25, 2010	8.814	8.814	8.451	8.797	2,603	+0.27(+3.17%)
May 24, 2010	8.704	8.839	8.113	8.527	3,905	-0.22(-2.51%)
May 21, 2010	8.873	8.873	8.493	8.746	1,893	-0.13(-1.43%)
May 20, 2010	9.059	9.059	8.603	8.873	2,130	-0.20(-2.23%)
May 19, 2010	10.62	10.62	9.076	9.076	15,348	-1.82(-16.68%)
May 18, 2010	10.79	10.93	10.65	10.89	2,466	+0.06(+0.55%)
May 17, 2010	11.30	11.38	10.79	10.83	5,183	-0.50(-4.40%)
May 14, 2010	11.33	11.38	11.06	11.33	2,366	+0.39(+3.55%)
May 13, 2010	10.82	10.99	10.73	10.94	4,597	+0.04(+0.39%)
May 12, 2010	10.56	10.99	10.56	10.90	2,277	+0.25(+2.38%)
May 11, 2010	10.07	10.66	10.07	10.65	2,130	+0.46(+4.48%)
May 10, 2010	10.02	10.19	10.02	10.19	1,567	+0.35(+3.52%)
May 07, 2010	10.03	10.03	9.515	9.845	1,420	-0.19(-1.85%)
May 06, 2010	9.532	10.03	9.220	10.03	7,928	+0.39(+4.03%)
May 05, 2010	10.15	10.41	9.541	9.642	7,100	-0.50(-4.92%)
May 04, 2010	9.718	10.48	9.654	10.14	11,031	+0.26(+2.65%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Compx International Inc (NY: CIX )

Historical Prices