U.S. markets close in 5 hours 53 minutes

CompX International Inc. (CIX)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.80-0.92 (-2.90%)
A partir del 09:53AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202431.0130.8030.8030.8030.80635
18 abr 202431.3131.7231.2831.7231.726,300
17 abr 202431.1032.4330.6531.2731.2727,600
16 abr 202431.9333.0130.5830.8330.8332,700
15 abr 202433.0033.6031.5331.5331.5331,800
12 abr 202433.3734.0033.0833.1033.1014,200
11 abr 202435.1735.6033.3133.3133.3115,800
10 abr 202434.9835.1733.4535.1735.1715,900
09 abr 202435.6836.5134.2534.2534.2514,400
08 abr 202434.4437.1734.4436.0036.0024,900
05 abr 202434.6535.2033.1034.2934.2920,100
04 abr 202433.1435.1532.9035.0035.0015,500
03 abr 202431.5133.1431.5133.1433.1415,100
02 abr 202431.6033.9030.9231.1731.1712,400
01 abr 202433.3034.0030.9332.2832.2833,100
28 mar 202434.4935.7333.5534.3034.308,000
27 mar 202435.2835.9034.3034.3634.368,500
26 mar 202436.5037.9134.5034.5034.505,700
25 mar 202435.5536.0535.1135.8135.8110,000
22 mar 202436.3038.0335.4835.4835.4810,600
21 mar 202436.9939.9135.4937.9037.9022,400
20 mar 202435.0536.0034.2936.0036.007,200
19 mar 202432.2135.5532.0035.2435.2417,500
18 mar 202430.9433.6530.9431.8431.8429,400
15 mar 202430.4534.2929.9329.9329.9341,500
14 mar 202432.4033.5730.5030.5030.5011,600
13 mar 202434.1234.1230.8732.1032.108,600
12 mar 202435.5235.8632.4332.4332.4312,800
11 mar 202429.5838.2529.5535.5135.5155,500
08 mar 202429.7330.2529.0829.3529.356,600
08 mar 20240.3 Dividendo
07 mar 202430.4130.9429.8430.2529.957,300
06 mar 202429.9031.0029.0130.4030.1025,400
05 mar 202429.1529.9027.7629.9029.6026,400
04 mar 202424.4528.0724.3227.7727.4928,100
01 mar 202423.6524.8823.3023.3023.0714,700
29 feb 202423.2624.0023.0123.3123.086,600
28 feb 202422.8522.8522.5322.5522.334,000
27 feb 202422.7923.3022.4622.5622.346,100
26 feb 202423.2723.5322.1122.4022.184,900
23 feb 202422.1023.4222.0723.4223.1912,200
22 feb 202421.9622.8821.5322.2422.0211,600
21 feb 202422.6322.6321.1621.6021.3911,700
20 feb 202424.1824.3122.4122.4122.1919,700
16 feb 202425.9026.2724.1924.1923.9513,100
15 feb 202424.1026.3924.1026.0625.808,200
14 feb 202424.0524.0923.5024.0923.853,300
13 feb 202424.7124.7123.1023.1022.875,000
12 feb 202425.0425.0424.4124.4124.173,800
09 feb 202423.4824.7223.4824.3624.122,900
08 feb 202423.4323.5023.4323.4823.252,900
07 feb 202423.5424.1223.4423.5223.292,800
06 feb 202424.4024.5123.3223.7923.554,900
05 feb 202423.3624.5023.0524.5024.267,100
02 feb 202424.3625.3224.0124.5124.273,500
01 feb 202424.1724.9923.2124.9924.748,000
31 ene 202424.8225.0524.1224.1223.884,800
30 ene 202423.9925.2923.0024.1723.9331,500
29 ene 202422.7124.6522.4424.6524.4112,400
26 ene 202422.9522.9521.9122.5622.344,300
25 ene 202421.9122.9021.8122.8722.6416,700
24 ene 202421.9022.0521.8022.0321.818,500
23 ene 202423.3523.3521.8021.8021.585,700
22 ene 202422.1623.2921.7922.4622.247,400
19 ene 202422.7522.7820.6222.2622.0418,500
18 ene 202423.1123.4122.8522.8522.629,600
17 ene 202424.9025.9323.2523.3223.0928,300
16 ene 202429.7530.6524.3326.3326.0733,100
12 ene 202423.8730.5023.8729.6029.3187,800
11 ene 202424.0524.0523.0423.2523.026,200
10 ene 202423.5023.8823.2023.4323.205,100
09 ene 202424.8824.8823.7823.9423.7013,900
08 ene 202424.2924.7123.1924.2624.0213,600
05 ene 202424.7025.0623.8623.8623.626,100
04 ene 202424.7825.2524.2424.6124.3713,300
03 ene 202425.9025.9024.4824.6924.458,900
02 ene 202425.3426.0025.2826.0025.7412,700
29 dic 202325.7325.7324.4825.2825.038,400
28 dic 202324.8525.6724.7525.6725.426,800
27 dic 202324.1725.0024.0424.9924.744,400
26 dic 202323.7625.0023.7524.9524.705,500
22 dic 202324.9124.9124.1124.4924.255,300
21 dic 202323.5424.3723.3924.3624.126,600
20 dic 202322.7923.9022.7923.9023.668,300
19 dic 202321.8622.9721.8622.4522.237,900
18 dic 202321.1522.1520.9521.4721.266,100
15 dic 202321.8322.0720.4920.4920.2925,400
14 dic 202320.9822.0120.7822.0121.799,300
13 dic 202322.5023.0220.4820.5620.3661,300
12 dic 202323.0923.3823.0023.0022.776,100
11 dic 202323.2023.6823.2023.2423.015,100
08 dic 202323.2223.4422.7023.0322.804,900
07 dic 202322.4723.2521.8923.2523.027,200
06 dic 202321.4222.7321.4221.8221.6017,700
05 dic 202322.3122.8521.4621.4621.255,100
04 dic 202322.4623.8321.3221.9921.777,500
01 dic 202323.3623.3621.6621.8121.5918,300
30 nov 202323.9024.4423.5023.5023.273,300
30 nov 20230.25 Dividendo
29 nov 202323.9024.0023.5924.0023.511,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...