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

Compx International Inc (NY: CIX )

25.58 +0.88 (+3.56%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2009 6.562 6.562 6.004 6.037 6,845 -0.52(-7.99%)
Nov 27, 2009 6.553 6.562 6.553 6.562 240 -0.03(-0.52%)
Nov 24, 2009 6.670 6.596 6.596 6.596 480 -0.07(-0.99%)
Nov 23, 2009 6.412 6.662 6.412 6.662 2,041 +0.17(+2.56%)
Nov 20, 2009 6.495 6.595 6.495 6.495 1,561 -0.14(-2.14%)
Nov 19, 2009 6.745 6.745 6.487 6.637 4,113 -0.02(-0.37%)
Nov 18, 2009 6.412 6.662 6.412 6.662 1,441 +0.37(+5.96%)
Nov 17, 2009 6.287 6.287 6.287 6.287 300 +0.00(+0.00%)
Nov 16, 2009 6.470 6.553 6.287 6.287 960 -0.02(-0.27%)
Nov 13, 2009 6.420 6.420 6.279 6.304 1,080 -0.02(-0.39%)
Nov 12, 2009 6.329 6.329 6.329 6.329 240 +0.05(+0.80%)
Nov 11, 2009 6.029 6.279 5.921 6.279 2,521 +0.35(+5.90%)
Nov 10, 2009 5.929 5.929 5.929 5.929 120 -0.02(-0.28%)
Nov 09, 2009 6.054 6.112 5.837 5.946 1,801 -0.23(-3.77%)
Nov 06, 2009 6.087 6.179 6.087 6.179 240 +0.10(+1.64%)
Nov 05, 2009 6.104 6.112 6.020 6.079 7,601 -0.16(-2.54%)
Nov 04, 2009 6.245 6.345 6.162 6.237 3,842 +0.24(+4.03%)
Nov 03, 2009 6.037 6.037 5.671 5.995 4,563 -0.04(-0.69%)
Nov 02, 2009 5.846 6.045 5.754 6.037 8,766 +0.13(+2.26%)
Oct 30, 2009 5.871 5.904 5.871 5.904 1,200 +0.15(+2.60%)
Oct 29, 2009 5.829 5.829 5.704 5.754 6,696 +0.09(+1.62%)
Oct 28, 2009 6.229 6.229 5.662 5.662 3,812 -0.71(-11.11%)
Oct 27, 2009 6.312 6.370 6.312 6.370 240 -0.02(-0.39%)
Oct 26, 2009 6.329 6.412 6.270 6.395 1,561 +0.02(+0.39%)
Oct 23, 2009 6.370 6.370 6.370 6.370 720 +0.17(+2.68%)
Oct 22, 2009 6.345 6.445 6.204 6.204 1,441 -0.06(-0.93%)
Oct 20, 2009 6.262 6.262 6.262 6.262 0 -0.07(-1.05%)
Oct 19, 2009 6.387 6.412 6.162 6.329 2,521 +0.12(+2.01%)
Oct 16, 2009 6.245 6.254 6.204 6.204 2,142 -0.21(-3.25%)
Oct 15, 2009 6.254 6.412 6.254 6.412 480 +0.01(+0.13%)
Oct 14, 2009 6.287 6.404 6.254 6.404 1,801 +0.05(+0.79%)
Oct 13, 2009 6.420 6.420 6.329 6.354 360 +0.02(+0.39%)
Oct 12, 2009 5.671 6.412 5.671 6.329 9,401 +0.64(+11.27%)
Oct 09, 2009 5.746 5.787 5.513 5.687 14,421 -0.12(-2.15%)
Oct 08, 2009 5.904 5.904 5.787 5.812 600 +0.07(+1.16%)
Oct 07, 2009 5.746 5.846 5.746 5.746 1,561 -0.08(-1.43%)
Oct 06, 2009 5.854 5.854 5.829 5.829 1,441 -0.01(-0.14%)
Oct 05, 2009 5.871 5.904 5.829 5.837 2,281 +0.02(+0.43%)
Oct 02, 2009 5.837 5.837 5.712 5.812 2,509 -0.22(-3.72%)
Oct 01, 2009 5.995 6.037 5.871 6.037 6,484 -0.01(-0.14%)
Sep 30, 2009 5.954 6.054 5.937 6.045 1,561 -0.02(-0.27%)
Sep 29, 2009 5.937 6.062 5.937 6.062 2,401 +0.00(+0.00%)
Sep 28, 2009 6.079 6.079 5.912 6.062 2,131 -0.02(-0.27%)
Sep 25, 2009 6.193 6.193 6.079 6.079 1,320 -0.17(-2.67%)
Sep 24, 2009 6.245 6.245 6.245 6.245 840 -0.08(-1.32%)
Sep 23, 2009 6.279 6.337 6.279 6.329 10,570 +0.09(+1.47%)
Sep 22, 2009 5.796 6.270 5.796 6.237 612 -0.04(-0.66%)
Sep 21, 2009 6.329 6.337 6.279 6.279 840 -0.01(-0.13%)
Sep 18, 2009 6.245 6.803 6.245 6.287 31,040 +0.01(+0.13%)
Sep 17, 2009 6.045 6.279 6.045 6.279 600 +0.00(+0.00%)
Sep 16, 2009 6.437 6.961 5.954 6.279 29,895 +0.03(+0.53%)
Sep 15, 2009 6.020 6.245 6.020 6.245 7,813 +0.17(+2.88%)
Sep 14, 2009 6.179 6.179 6.012 6.070 1,320 -0.30(-4.71%)
Sep 11, 2009 6.370 6.370 6.354 6.370 840 +0.01(+0.13%)
Sep 10, 2009 6.137 6.362 6.137 6.362 600 -0.05(-0.78%)
Sep 08, 2009 6.362 6.412 6.412 6.412 720 +0.12(+1.85%)
Sep 03, 2009 6.395 6.295 6.295 6.295 1,080 -0.09(-1.43%)
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.