FinData: Historical Data for AMEX, CIX - Compx International Inc.

Saturday, 20 April 2024

Compx International Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	18.71	18.71	17.66	17.66	3,900
13/10/22	18.05	19.06	18.01	18.18	10,900
12/10/22	18.19	18.38	17.97	18.38	2,500
11/10/22	17.88	18.40	17.85	17.85	9,400
10/10/22	17.58	17.95	17.39	17.89	7,400
07/10/22	16.90	17.43	16.74	17.43	5,300
06/10/22	17.30	17.80	17.25	17.26	5,600
05/10/22	17.33	18.27	17.05	18.12	19,300
04/10/22	18.15	18.15	17.09	18.01	23,500
03/10/22	16.59	17.50	16.59	17.48	6,200
30/09/22	16.56	16.56	16.22	16.24	9,000
29/09/22	16.06	16.53	16.05	16.53	2,900
28/09/22	16.48	17.28	16.01	16.17	21,000
26/09/22	16.60	17.34	16.33	17.34	5,400
23/09/22	18.13	18.13	16.51	16.94	5,000
22/09/22	18.74	18.74	17.56	18.10	9,400
21/09/22	19.45	20.04	18.53	18.53	22,300
20/09/22	19.77	20.25	19.75	19.95	5,800
19/09/22	20.17	20.34	20.00	20.34	3,500
16/09/22	20.36	21.20	19.59	20.38	15,600
15/09/22	21.49	21.49	21.00	21.00	2,400
14/09/22	20.77	21.50	20.35	20.91	6,900
13/09/22	21.01	21.99	20.39	20.39	8,100
12/09/22	21.35	21.49	20.62	21.29	3,400
09/09/22	20.53	21.24	20.53	21.24	5,800
08/09/22	20.69	20.99	20.55	20.99	1,500
07/09/22	20.69	21.33	20.25	21.31	5,000
06/09/22	21.21	21.30	20.56	20.73	5,700
02/09/22	21.57	21.64	21.21	21.22	20,000
01/09/22	23.17	23.26	21.41	21.46	8,500
31/08/22	23.31	24.48	23.22	23.97	4,800
30/08/22	24.56	24.80	23.02	23.06	3,000
29/08/22	24.46	24.95	24.35	24.54	4,600
26/08/22	25.33	25.33	24.44	24.52	8,000
25/08/22	25.40	25.60	25.33	25.60	3,300
24/08/22	24.40	25.36	24.40	25.22	6,300
23/08/22	25.65	25.65	24.41	24.41	3,600
22/08/22	24.98	27.03	24.98	25.31	10,600
19/08/22	26.65	26.65	24.55	24.55	13,500
18/08/22	27.80	28.00	26.52	27.42	38,900
17/08/22	28.00	28.36	27.11	27.42	9,700
16/08/22	27.50	28.75	27.50	28.12	17,600
15/08/22	27.45	28.30	26.85	27.66	15,300

Global Indices

No news available...

Currencies