Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compx International Inc (NY: CIX )

24.09 -0.56 (-2.27%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.20 13.60 13.20 13.40 1,455 +0.20(+1.52%)
Nov 29, 2017 13.25 13.25 13.20 13.20 625 -0.55(-4.00%)
Nov 28, 2017 13.35 13.75 13.35 13.75 2,062 +0.52(+3.95%)
Nov 27, 2017 13.73 13.73 13.23 13.23 652 +0.13(+0.97%)
Nov 22, 2017 13.10 13.10 13.10 105 -0.75(-5.42%)
Nov 21, 2017 13.35 13.85 13.29 13.85 2,045 +0.85(+6.54%)
Nov 20, 2017 13.00 13.00 12.50 13.00 1,938 -0.50(-3.70%)
Nov 17, 2017 13.20 13.50 13.20 13.50 579 -0.95(-6.57%)
Nov 16, 2017 13.30 14.45 13.00 14.45 3,956 +0.95(+7.04%)
Nov 15, 2017 13.50 13.85 13.50 13.50 1,738 -0.40(-2.88%)
Nov 14, 2017 13.90 13.90 13.90 13.90 243 +0.08(+0.56%)
Nov 10, 2017 13.82 13.82 13.82 122 +0.17(+1.27%)
Nov 09, 2017 13.65 13.80 13.65 13.65 1,916 -0.10(-0.73%)
Nov 08, 2017 14.25 14.25 13.75 13.75 2,111 +0.10(+0.73%)
Nov 07, 2017 13.65 13.65 13.65 13.65 605 -1.25(-8.39%)
Nov 06, 2017 13.80 14.90 13.80 14.90 615 +0.70(+4.93%)
Nov 03, 2017 14.15 15.10 13.95 14.20 1,866 -0.25(-1.72%)
Nov 01, 2017 14.45 14.45 14.45 352 -0.40(-2.71%)
Oct 31, 2017 14.25 14.85 14.18 14.85 5,303 +0.75(+5.32%)
Oct 30, 2017 14.10 14.10 14.10 14.10 302 -0.40(-2.76%)
Oct 27, 2017 14.50 14.50 14.50 14.50 580 +0.20(+1.40%)
Oct 25, 2017 14.30 14.30 14.30 336 +0.20(+1.42%)
Oct 24, 2017 14.45 14.45 14.10 14.10 669 -0.35(-2.42%)
Oct 23, 2017 14.53 14.95 14.40 14.45 2,274 -0.15(-1.03%)
Oct 20, 2017 14.95 14.95 14.60 14.60 676 -0.35(-2.34%)
Oct 19, 2017 14.95 14.95 14.95 14.95 369 +0.70(+4.91%)
Oct 18, 2017 14.20 14.50 14.20 14.25 1,116 +0.15(+1.06%)
Oct 17, 2017 14.30 14.30 14.10 14.10 636 -0.30(-2.08%)
Oct 16, 2017 14.14 14.40 14.10 14.40 4,880 +0.30(+2.13%)
Oct 13, 2017 14.40 14.40 14.10 14.10 1,262 +0.00(+0.00%)
Oct 12, 2017 14.40 14.50 14.10 14.10 1,786 -0.55(-3.75%)
Oct 11, 2017 14.65 15.35 14.45 14.65 5,917 -0.20(-1.35%)
Oct 10, 2017 15.55 15.55 14.85 14.85 1,874 +0.00(+0.00%)
Oct 09, 2017 15.60 15.60 14.40 14.85 6,910 +0.35(+2.41%)
Oct 06, 2017 15.55 15.55 14.10 14.50 4,842 -0.50(-3.33%)
Oct 05, 2017 15.35 15.55 15.00 15.00 2,384 -0.05(-0.33%)
Oct 04, 2017 15.60 15.60 14.66 15.05 1,481 -0.60(-3.83%)
Oct 03, 2017 14.90 15.70 14.90 15.65 5,909 +1.55(+10.99%)
Oct 02, 2017 15.60 15.60 14.10 14.10 3,356 -1.15(-7.54%)
Sep 29, 2017 15.60 15.60 15.25 15.25 453 -0.25(-1.61%)
Sep 28, 2017 15.60 15.60 15.45 15.50 1,163 -0.30(-1.90%)
Sep 27, 2017 15.55 15.80 15.55 15.80 1,120 +0.30(+1.94%)
Sep 26, 2017 15.85 15.85 15.50 15.50 3,040 -0.05(-0.32%)
Sep 25, 2017 15.85 15.85 15.55 15.55 1,084 +0.00(+0.00%)
Sep 22, 2017 15.85 15.85 15.55 15.55 1,273 -0.30(-1.89%)
Sep 21, 2017 15.75 15.85 15.55 15.85 2,925 +0.10(+0.63%)
Sep 20, 2017 15.55 15.75 15.55 15.75 2,933 +0.20(+1.29%)
Sep 19, 2017 15.55 15.55 15.55 15.55 535 +0.00(+0.00%)
Sep 18, 2017 15.80 15.80 15.55 15.55 641 -0.30(-1.89%)
Sep 15, 2017 15.70 15.85 14.90 15.85 4,037 +0.45(+2.92%)
Sep 14, 2017 15.55 15.80 15.40 15.40 458 +0.00(+0.00%)
Sep 13, 2017 15.40 15.40 15.40 15.40 716 -0.20(-1.27%)
Sep 12, 2017 15.75 15.85 15.55 15.60 2,976 -0.10(-0.65%)
Sep 11, 2017 15.70 15.70 15.70 15.70 347 +0.90(+6.08%)
Sep 07, 2017 14.80 202 -0.45(-2.95%)
Sep 06, 2017 15.25 15.25 14.98 15.25 4,614 +0.30(+2.01%)
Sep 05, 2017 15.20 15.25 14.89 14.95 1,836 -0.53(-3.40%)
Sep 01, 2017 15.40 15.48 15.18 15.48 943 +0.43(+2.83%)
Aug 31, 2017 15.55 15.70 15.05 15.05 1,714 -0.75(-4.75%)
Aug 30, 2017 15.80 15.80 15.80 15.80 353 +0.55(+3.61%)
Aug 29, 2017 15.50 15.50 15.25 15.25 1,830 -0.25(-1.61%)
Aug 28, 2017 15.55 15.80 15.50 15.50 432 -0.25(-1.59%)
Aug 25, 2017 15.75 15.75 15.75 15.75 310 +0.20(+1.29%)
Aug 24, 2017 15.55 15.55 15.55 15.55 197 +0.30(+1.97%)
Aug 22, 2017 15.25 249 -0.25(-1.61%)
Aug 21, 2017 15.50 15.50 15.50 15.50 267 +0.55(+3.71%)
Aug 18, 2017 14.85 14.95 14.85 14.95 1,192 -0.10(-0.69%)
Aug 17, 2017 14.95 15.40 14.95 15.05 1,491 +0.01(+0.07%)
Aug 16, 2017 15.04 15.04 15.04 15.04 2,231 -0.41(-2.65%)
Aug 14, 2017 15.45 106 +0.50(+3.34%)
Aug 11, 2017 14.95 14.95 14.95 14.95 256 +0.10(+0.67%)
Aug 10, 2017 14.95 14.95 14.85 14.85 900 -0.10(-0.67%)
Aug 09, 2017 14.95 14.95 14.95 14.95 343 -0.40(-2.61%)
Aug 07, 2017 15.35 96 -0.25(-1.60%)
Aug 04, 2017 15.41 15.70 15.20 15.60 1,713 +0.35(+2.30%)
Aug 03, 2017 15.30 15.35 15.20 15.25 969 +0.10(+0.66%)
Aug 02, 2017 15.35 15.35 15.15 15.15 644 +0.05(+0.33%)
Aug 01, 2017 15.10 15.10 15.10 15.10 387 +0.60(+4.14%)
Jul 31, 2017 14.55 14.55 14.50 14.50 1,076 +0.00(+0.00%)
Jul 28, 2017 14.50 14.50 14.50 14.50 591 -0.15(-1.02%)
Jul 25, 2017 14.65 209 -0.45(-2.98%)
Jul 24, 2017 15.10 15.10 15.10 15.10 1,452 -0.04(-0.30%)
Jul 21, 2017 15.05 15.20 15.05 15.14 1,703 +0.24(+1.64%)
Jul 20, 2017 15.00 14.50 14.90 1,806 -0.10(-0.67%)
Jul 19, 2017 14.60 15.20 14.57 15.00 7,037 +0.20(+1.35%)
Jul 18, 2017 15.10 15.10 14.80 14.80 602 -0.30(-1.99%)
Jul 17, 2017 15.20 15.45 15.10 15.10 6,638 -0.05(-0.33%)
Jul 14, 2017 15.40 15.45 14.80 15.15 2,650 -0.45(-2.88%)
Jul 13, 2017 15.60 15.60 15.40 15.60 534 +0.75(+5.05%)
Jul 12, 2017 14.95 14.95 14.53 14.85 4,724 +0.60(+4.21%)
Jul 11, 2017 14.10 14.45 14.00 14.25 1,341 +0.20(+1.42%)
Jul 10, 2017 14.28 14.45 14.05 14.05 704 -0.40(-2.77%)
Jul 07, 2017 14.40 14.60 14.40 14.45 1,256 +0.40(+2.85%)
Jul 06, 2017 13.97 14.30 13.97 14.05 7,753 +0.20(+1.44%)
Jul 05, 2017 14.45 15.70 13.60 13.85 20,207 -1.36(-8.91%)
Jul 03, 2017 15.21 15.21 15.21 15.21 318 +0.00(+0.00%)
Jun 30, 2017 15.21 318 +0.26(+1.71%)
Jun 29, 2017 15.30 15.30 14.55 14.95 24,651 -0.50(-3.24%)
Jun 28, 2017 15.85 15.85 14.70 15.45 6,005 +0.05(+0.32%)
Jun 27, 2017 16.45 16.45 15.40 15.40 8,025 -1.05(-6.38%)
Jun 26, 2017 16.25 16.62 15.50 16.45 4,271 +0.20(+1.23%)
Jun 23, 2017 14.80 16.45 14.80 16.25 18,078 +1.45(+9.80%)
Jun 22, 2017 14.80 15.45 14.70 14.80 1,537 +0.05(+0.34%)
Jun 21, 2017 15.30 15.30 14.75 14.75 691 -0.30(-1.99%)
Jun 20, 2017 15.45 15.45 15.05 15.05 1,031 -0.60(-3.83%)
Jun 19, 2017 15.85 15.85 15.65 15.65 1,643 -0.25(-1.57%)
Jun 16, 2017 14.50 15.90 14.50 15.90 9,682 +0.85(+5.65%)
Jun 15, 2017 15.05 15.40 14.95 15.05 1,077 -0.05(-0.33%)
Jun 14, 2017 15.00 15.10 15.00 15.10 997 -0.70(-4.43%)
Jun 13, 2017 14.65 15.80 14.45 15.80 20,525 +1.35(+9.34%)
Jun 12, 2017 14.00 14.70 13.99 14.45 15,752 +0.55(+3.96%)
Jun 09, 2017 14.00 14.00 13.90 13.90 2,021 +0.20(+1.46%)
Jun 08, 2017 14.00 14.00 13.70 13.70 616 -0.25(-1.79%)
Jun 07, 2017 14.00 14.00 13.94 13.95 1,072 +0.10(+0.72%)
Jun 06, 2017 13.55 13.85 13.55 13.85 3,176 +0.20(+1.47%)
Jun 05, 2017 14.00 14.00 13.65 13.65 699 -0.30(-2.15%)
Jun 02, 2017 13.95 13.95 13.63 13.95 1,460 +0.35(+2.57%)
Jun 01, 2017 13.60 14.00 13.60 13.60 1,433 +0.00(+0.00%)
May 31, 2017 13.60 13.65 13.60 13.60 511 +0.35(+2.64%)
May 30, 2017 13.80 13.80 13.25 13.25 527 -0.70(-5.02%)
May 26, 2017 13.80 13.95 13.80 13.95 1,108 +0.50(+3.72%)
May 24, 2017 13.45 189 -0.72(-5.11%)
May 23, 2017 13.95 14.18 13.95 14.18 2,867 +0.26(+1.83%)
May 22, 2017 13.95 14.00 13.92 13.92 888 +0.32(+2.35%)
May 19, 2017 14.30 14.30 13.60 13.60 1,664 -0.70(-4.90%)
May 18, 2017 13.85 14.68 13.85 14.30 749 +0.25(+1.78%)
May 17, 2017 13.80 14.05 13.80 14.05 829 -0.25(-1.75%)
May 16, 2017 14.65 14.90 14.05 14.30 2,408 -0.25(-1.72%)
May 15, 2017 14.40 14.55 14.40 14.55 446 +0.25(+1.75%)
May 12, 2017 14.30 14.95 14.30 14.30 2,959 +0.00(+0.00%)
May 11, 2017 14.25 14.50 13.75 14.30 2,058 +0.00(+0.00%)
May 10, 2017 14.40 14.45 14.30 14.30 1,294 -0.05(-0.35%)
May 09, 2017 14.45 14.52 14.30 14.35 1,585 -0.30(-2.05%)
May 05, 2017 14.65 362 +0.10(+0.69%)
May 04, 2017 14.55 14.55 14.55 14.55 290 +0.05(+0.34%)
May 03, 2017 14.80 14.80 14.50 14.50 1,319 -0.35(-2.36%)
May 02, 2017 14.80 15.00 14.75 14.85 1,203 +0.05(+0.34%)
May 01, 2017 14.60 14.80 14.60 14.80 711 -0.10(-0.67%)
Apr 28, 2017 14.90 14.95 14.90 14.90 1,113 +0.25(+1.71%)
Apr 27, 2017 14.70 14.80 14.50 14.65 1,571 -0.15(-1.01%)
Apr 26, 2017 14.85 14.85 14.80 14.80 1,125 -0.15(-1.00%)
Apr 25, 2017 14.95 15.00 14.65 14.95 2,014 +0.00(+0.00%)
Apr 24, 2017 15.00 15.00 14.55 14.95 1,086 +0.35(+2.40%)
Apr 21, 2017 14.85 15.00 14.60 14.60 1,547 -0.25(-1.68%)
Apr 20, 2017 14.85 14.95 14.40 14.85 2,231 +0.05(+0.34%)
Apr 19, 2017 15.45 15.60 14.65 14.80 4,816 -0.50(-3.27%)
Apr 18, 2017 14.95 15.55 14.95 15.30 6,987 +0.30(+2.00%)
Apr 17, 2017 14.40 15.00 14.40 15.00 1,021 +0.65(+4.53%)
Apr 13, 2017 14.40 14.95 14.30 14.35 2,982 -0.05(-0.35%)
Apr 12, 2017 14.80 14.90 14.40 14.40 1,058 -0.60(-4.00%)
Apr 11, 2017 14.50 15.00 14.50 15.00 1,128 +0.35(+2.39%)
Apr 10, 2017 14.35 14.65 14.25 14.65 933 +0.35(+2.45%)
Apr 07, 2017 14.30 14.30 14.30 14.30 831 +0.05(+0.35%)
Apr 06, 2017 14.10 14.50 14.10 14.25 2,059 +0.25(+1.79%)
Apr 05, 2017 14.55 14.75 13.85 14.00 4,729 -0.55(-3.78%)
Apr 04, 2017 14.80 14.80 14.15 14.55 8,213 -0.25(-1.69%)
Apr 03, 2017 15.35 15.35 14.65 14.80 3,629 -0.55(-3.58%)
Mar 31, 2017 15.00 15.60 15.00 15.35 10,562 +0.40(+2.68%)
Mar 30, 2017 13.72 15.00 13.72 14.95 10,707 +0.95(+6.79%)
Mar 29, 2017 12.75 14.60 12.75 14.00 8,129 +1.25(+9.80%)
Mar 28, 2017 13.05 13.05 12.75 12.75 990 -0.30(-2.29%)
Mar 27, 2017 12.60 13.05 12.50 13.05 3,630 +0.05(+0.38%)
Mar 24, 2017 12.60 13.00 12.57 13.00 1,507 +0.10(+0.78%)
Mar 23, 2017 12.65 12.90 12.65 12.90 2,726 +0.05(+0.39%)
Mar 22, 2017 13.05 13.20 12.60 12.85 5,177 -0.20(-1.53%)
Mar 21, 2017 13.45 13.50 13.05 13.05 4,793 -0.25(-1.88%)
Mar 20, 2017 13.10 13.56 12.95 13.30 2,646 +0.10(+0.76%)
Mar 17, 2017 13.45 13.65 13.20 13.20 4,855 -0.20(-1.49%)
Mar 16, 2017 14.00 14.00 13.10 13.40 2,326 -0.35(-2.55%)
Mar 15, 2017 13.65 13.80 13.20 13.75 3,844 +0.20(+1.48%)
Mar 14, 2017 12.95 14.00 12.85 13.55 3,955 +0.30(+2.26%)
Mar 13, 2017 13.20 13.30 13.20 13.25 2,192 +0.00(+0.00%)
Mar 10, 2017 13.25 13.25 13.25 13.25 1,034 +0.05(+0.38%)
Mar 09, 2017 13.45 13.45 13.20 13.20 1,441 -0.30(-2.22%)
Mar 08, 2017 13.80 13.80 13.50 13.50 671 -0.20(-1.46%)
Mar 07, 2017 13.50 14.20 13.50 13.70 1,888 +0.19(+1.41%)
Mar 06, 2017 13.55 13.55 13.51 13.51 644 -1.34(-9.02%)
Mar 03, 2017 14.75 14.85 14.75 14.85 592 +0.40(+2.77%)
Mar 02, 2017 14.70 15.00 14.45 14.45 2,257 -0.45(-3.02%)
Mar 01, 2017 15.00 15.00 14.90 14.90 947 +0.00(+0.00%)
Feb 28, 2017 15.00 15.00 14.65 14.90 8,575 -0.30(-1.97%)
Feb 27, 2017 14.55 15.20 14.55 15.20 776 +0.50(+3.40%)
Feb 24, 2017 14.70 14.70 14.70 14.70 486 -0.05(-0.34%)
Feb 23, 2017 14.75 14.75 14.75 14.75 451 -0.30(-1.99%)
Feb 22, 2017 15.05 15.05 15.05 15.05 432 +0.00(+0.00%)
Feb 21, 2017 14.50 15.05 14.50 15.05 588 +0.35(+2.38%)
Feb 17, 2017 14.70 14.70 14.70 0 -0.55(-3.61%)
Feb 16, 2017 15.25 15.25 15.25 15.25 268 -0.30(-1.93%)
Feb 14, 2017 15.55 421 +0.00(+0.00%)
Feb 13, 2017 15.60 15.60 15.08 15.55 1,966 -0.05(-0.32%)
Feb 10, 2017 16.00 16.00 15.35 15.60 2,676 +0.05(+0.32%)
Feb 09, 2017 15.31 15.55 15.31 15.55 436 -0.05(-0.32%)
Feb 08, 2017 15.99 15.99 15.20 15.60 7,012 +0.51(+3.41%)
Feb 07, 2017 15.10 15.10 15.09 15.09 1,001 +0.64(+4.40%)
Feb 06, 2017 14.45 14.45 14.45 14.45 342 +0.00(+0.00%)
Feb 03, 2017 15.05 15.05 14.45 14.45 1,145 -0.30(-2.03%)
Feb 02, 2017 14.70 14.75 14.70 14.75 638 -0.25(-1.67%)
Feb 01, 2017 14.75 15.00 14.75 15.00 859 +0.40(+2.74%)
Jan 31, 2017 14.00 14.60 14.00 14.60 1,368 +0.45(+3.18%)
Jan 30, 2017 14.45 14.45 14.15 14.15 1,822 -0.15(-1.05%)
Jan 27, 2017 14.60 14.60 14.30 14.30 1,450 -0.25(-1.72%)
Jan 26, 2017 14.54 14.55 14.54 14.55 464 +0.20(+1.39%)
Jan 25, 2017 14.25 14.35 14.25 14.35 391 +0.25(+1.77%)
Jan 24, 2017 14.20 14.20 14.10 14.10 1,699 +0.25(+1.81%)
Jan 23, 2017 14.15 14.15 13.85 13.85 1,718 -0.10(-0.72%)
Jan 20, 2017 13.70 14.35 13.60 13.95 1,547 -0.30(-2.11%)
Jan 18, 2017 14.25 96 +0.25(+1.79%)
Jan 17, 2017 13.45 14.20 13.45 14.00 8,339 +0.45(+3.32%)
Jan 13, 2017 13.55 13.55 13.55 0 +0.25(+1.88%)
Jan 12, 2017 13.18 13.60 13.12 13.30 11,139 +0.20(+1.53%)
Jan 11, 2017 14.54 14.54 12.60 13.10 19,494 -1.71(-11.55%)
Jan 10, 2017 14.10 14.81 14.10 14.81 550 +0.61(+4.30%)
Jan 09, 2017 14.90 14.90 14.20 14.20 3,291 -1.20(-7.79%)
Jan 06, 2017 14.75 15.40 14.75 15.40 1,121 +0.70(+4.76%)
Jan 05, 2017 14.70 15.60 14.60 14.70 7,337 -0.15(-1.01%)
Jan 04, 2017 15.40 15.40 14.75 14.85 1,744 -0.50(-3.26%)
Jan 03, 2017 16.15 16.15 15.20 15.35 9,570 -0.75(-4.66%)
Dec 30, 2016 16.10 16.10 16.10 0 -0.15(-0.92%)
Dec 29, 2016 14.00 16.25 14.00 16.25 5,962 +2.70(+19.93%)
Dec 28, 2016 13.95 14.10 13.55 13.55 2,131 -0.25(-1.81%)
Dec 27, 2016 13.80 13.80 13.80 13.80 1,801 +0.00(+0.00%)
Dec 23, 2016 13.80 13.80 13.80 0 +0.45(+3.37%)
Dec 22, 2016 13.50 13.50 13.35 13.35 2,395 -0.20(-1.48%)
Dec 21, 2016 13.25 13.80 13.25 13.55 7,511 +0.55(+4.23%)
Dec 20, 2016 13.00 13.00 12.72 13.00 3,147 +0.10(+0.78%)
Dec 19, 2016 13.25 13.50 12.90 12.90 6,972 -0.25(-1.90%)
Dec 16, 2016 13.25 13.25 13.05 13.15 8,291 +0.00(+0.00%)
Dec 15, 2016 13.25 13.30 13.05 13.15 10,101 -0.10(-0.75%)
Dec 14, 2016 13.20 13.55 13.20 13.25 9,234 +0.05(+0.38%)
Dec 13, 2016 13.70 13.70 13.20 13.20 12,760 -0.48(-3.47%)
Dec 12, 2016 13.70 13.80 13.50 13.68 21,824 +0.18(+1.30%)
Dec 09, 2016 12.60 13.95 12.60 13.50 17,884 +1.00(+8.00%)
Dec 08, 2016 12.45 12.55 12.20 12.50 6,292 -0.05(-0.40%)
Dec 07, 2016 12.80 12.80 12.50 12.55 2,333 -0.25(-1.95%)
Dec 06, 2016 13.00 13.12 12.75 12.80 6,789 -0.30(-2.29%)
Dec 05, 2016 12.80 13.10 12.80 13.10 3,973 +0.35(+2.75%)
Dec 02, 2016 12.75 12.80 12.75 12.75 517 +0.05(+0.39%)
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.