Skip to main content

Compx International Inc (NY: CIX )

25.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.696 4.746 4.696 4.746 0 +0.10(+2.15%)
Jan 29, 2009 4.580 4.663 4.580 4.646 2,647 +0.01(+0.18%)
Jan 28, 2009 4.705 4.705 4.630 4.638 360 -0.19(-3.97%)
Jan 27, 2009 4.663 4.830 4.630 4.830 600 +0.17(+3.57%)
Jan 26, 2009 4.413 4.796 4.413 4.663 2,521 +0.25(+5.66%)
Jan 23, 2009 4.247 4.413 4.164 4.413 4,553 +0.04(+0.95%)
Jan 22, 2009 4.372 4.430 4.347 4.372 1,080 +0.00(+0.00%)
Jan 21, 2009 4.372 4.372 4.313 4.372 2,041 +0.05(+1.06%)
Jan 20, 2009 4.372 4.397 4.280 4.326 960 -0.05(-1.05%)
Jan 16, 2009 4.363 4.372 4.363 4.372 240 +0.21(+5.00%)
Jan 15, 2009 4.230 4.405 4.164 4.164 3,002 -0.08(-1.96%)
Jan 14, 2009 4.455 4.588 4.222 4.247 14,999 -0.28(-6.25%)
Jan 13, 2009 4.580 4.738 4.405 4.530 8,646 -0.13(-2.86%)
Jan 12, 2009 4.721 4.721 4.613 4.663 1,169 +0.03(+0.72%)
Jan 09, 2009 4.630 4.663 4.497 4.630 3,602 -0.04(-0.89%)
Jan 08, 2009 4.622 4.671 4.622 4.671 840 +0.03(+0.72%)
Jan 07, 2009 4.397 4.763 4.297 4.638 16,301 +0.24(+5.49%)
Jan 06, 2009 4.397 4.397 4.397 4.397 360 +0.10(+2.33%)
Jan 05, 2009 4.174 4.297 4.172 4.297 1,561 -0.10(-2.27%)
Jan 02, 2009 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Jan 01, 2009 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Dec 31, 2008 4.397 4.397 4.397 4.397 1,310 +0.01(+0.19%)
Dec 30, 2008 4.247 4.388 4.213 4.388 720 +0.07(+1.54%)
Dec 29, 2008 4.363 4.363 4.322 4.322 600 -0.03(-0.76%)
Dec 26, 2008 4.347 4.355 4.272 4.355 480 -0.03(-0.76%)
Dec 24, 2008 4.347 4.388 4.347 4.388 360 +0.10(+2.33%)
Dec 23, 2008 4.222 4.388 4.164 4.288 10,207 -0.04(-0.96%)
Dec 22, 2008 4.039 4.330 3.955 4.330 19,726 +0.29(+7.22%)
Dec 19, 2008 4.164 4.372 3.689 4.039 73,014 -0.24(-5.64%)
Dec 18, 2008 4.255 4.530 4.255 4.280 1,561 -0.05(-1.15%)
Dec 17, 2008 4.163 4.630 4.122 4.330 18,467 +0.16(+3.79%)
Dec 16, 2008 4.288 4.288 4.172 4.172 2,281 -0.12(-2.72%)
Dec 15, 2008 4.280 4.288 4.080 4.288 6,965 +0.00(+0.00%)
Dec 12, 2008 4.388 4.455 4.205 4.288 6,424 -0.17(-3.74%)
Dec 11, 2008 4.513 4.613 4.222 4.455 12,749 -0.17(-3.60%)
Dec 10, 2008 4.272 4.838 4.272 4.622 27,260 +0.26(+5.92%)
Dec 09, 2008 5.038 5.154 4.039 4.363 22,915 -0.73(-14.38%)
Dec 08, 2008 4.913 5.413 4.830 5.096 47,916 -0.15(-2.86%)
Dec 05, 2008 5.379 5.787 5.246 5.246 17,773 -0.18(-3.37%)
Dec 04, 2008 5.346 5.637 5.113 5.429 24,726 +0.00(+0.00%)
Dec 03, 2008 5.346 5.704 5.188 5.429 13,762 -0.36(-6.19%)
Dec 02, 2008 5.837 6.195 5.704 5.787 7,529 +0.07(+1.16%)
Dec 01, 2008 6.537 6.537 5.196 5.721 32,902 -0.33(-5.50%)
Nov 28, 2008 6.020 6.587 5.746 6.054 19,334 -0.15(-2.42%)
Nov 26, 2008 5.904 6.778 5.571 6.204 10,621 -0.07(-1.06%)
Nov 25, 2008 5.829 6.270 5.712 6.270 11,836 +0.67(+11.89%)
Nov 24, 2008 5.163 5.654 4.913 5.604 18,854 +0.57(+11.24%)
Nov 21, 2008 4.938 5.246 4.746 5.038 7,805 +0.08(+1.68%)
Nov 20, 2008 4.746 5.271 4.480 4.955 26,900 +0.26(+5.50%)
Nov 19, 2008 4.830 5.229 4.488 4.696 29,555 -0.12(-2.59%)
Nov 18, 2008 4.888 4.963 4.538 4.821 22,216 -0.09(-1.86%)
Nov 17, 2008 5.046 5.046 4.463 4.913 25,699 -0.14(-2.80%)
Nov 14, 2008 5.104 5.329 5.055 5.055 0 +0.45(+9.76%)
Nov 13, 2008 4.388 4.721 4.347 4.605 8,773 +0.22(+4.93%)
Nov 12, 2008 4.147 4.530 4.089 4.388 5,227 +0.22(+5.40%)
Nov 11, 2008 4.205 4.205 4.022 4.164 7,223 -0.10(-2.34%)
Nov 10, 2008 4.288 4.530 4.197 4.263 13,450 -0.14(-3.21%)
Nov 07, 2008 4.580 4.605 4.172 4.405 21,496 -0.17(-3.82%)
Nov 06, 2008 4.597 4.746 4.522 4.580 6,965 -0.21(-4.35%)
Nov 05, 2008 4.980 4.980 4.688 4.788 4,803 -0.21(-4.17%)
Nov 04, 2008 4.788 4.996 4.646 4.996 11,528 +0.13(+2.74%)
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.