Italia markets open in 39 minutes

CompX International Inc. (CIX)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,66+2,46 (+8,15%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202430,2032,9930,2032,6632,665.455
02 mag 202431,3731,8530,2030,2030,205.600
01 mag 202431,9932,0030,7631,4231,429.500
30 apr 202433,6233,6231,4931,4931,4912.500
29 apr 202433,8734,4032,6233,7833,7824.400
26 apr 202432,4334,9232,4334,2734,2733.800
25 apr 202432,4933,3632,0632,4132,4111.500
24 apr 202431,8632,8231,8632,2732,275.000
23 apr 202431,4932,9931,4931,8631,868.800
22 apr 202433,0033,0031,4431,5331,537.500
19 apr 202431,0131,3630,8031,3631,363.600
18 apr 202431,3131,7231,2831,7231,726.300
17 apr 202431,1032,4330,6531,2731,2727.600
16 apr 202431,9333,0130,5830,8330,8332.700
15 apr 202433,0033,6031,5331,5331,5331.800
12 apr 202433,3734,0033,0833,1033,1014.200
11 apr 202435,1735,6033,3133,3133,3115.800
10 apr 202434,9835,1733,4535,1735,1715.900
09 apr 202435,6836,5134,2534,2534,2514.400
08 apr 202434,4437,1734,4436,0036,0024.900
05 apr 202434,6535,2033,1034,2934,2920.100
04 apr 202433,1435,1532,9035,0035,0015.500
03 apr 202431,5133,1431,5133,1433,1415.100
02 apr 202431,6033,9030,9231,1731,1712.400
01 apr 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 gen 202424,8225,0524,1224,1223,884.800
30 gen 202423,9925,2923,0024,1723,9331.500
29 gen 202422,7124,6522,4424,6524,4112.400
26 gen 202422,9522,9521,9122,5622,344.300
25 gen 202421,9122,9021,8122,8722,6416.700
24 gen 202421,9022,0521,8022,0321,818.500
23 gen 202423,3523,3521,8021,8021,585.700
22 gen 202422,1623,2921,7922,4622,247.400
19 gen 202422,7522,7820,6222,2622,0418.500
18 gen 202423,1123,4122,8522,8522,629.600
17 gen 202424,9025,9323,2523,3223,0928.300
16 gen 202429,7530,6524,3326,3326,0733.100
12 gen 202423,8730,5023,8729,6029,3187.800
11 gen 202424,0524,0523,0423,2523,026.200
10 gen 202423,5023,8823,2023,4323,205.100
09 gen 202424,8824,8823,7823,9423,7013.900
08 gen 202424,2924,7123,1924,2624,0213.600
05 gen 202424,7025,0623,8623,8623,626.100
04 gen 202424,7825,2524,2424,6124,3713.300
03 gen 202425,9025,9024,4824,6924,458.900
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...