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

Compx International Inc (NY: CIX )

25.27 +0.87 (+3.57%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Nov 03, 2008 4.713 4.863 4.713 4.863 480 +0.13(+2.82%)
Oct 31, 2008 4.455 4.730 4.455 4.730 18,373 +0.46(+10.72%)
Oct 30, 2008 4.064 4.605 4.064 4.272 32,787 +0.24(+5.99%)
Oct 29, 2008 4.397 4.413 4.030 4.030 4,803 -0.39(-8.85%)
Oct 28, 2008 4.413 4.555 4.072 4.422 21,373 -0.02(-0.38%)
Oct 27, 2008 4.447 4.771 4.363 4.438 13,424 +0.02(+0.57%)
Oct 24, 2008 4.413 4.630 4.405 4.413 4,443 +0.01(+0.19%)
Oct 23, 2008 4.380 4.430 4.330 4.405 6,604 +0.02(+0.57%)
Oct 22, 2008 4.721 4.721 4.380 4.380 5,163 -0.47(-9.62%)
Oct 21, 2008 4.372 4.855 4.372 4.846 16,860 +0.47(+10.65%)
Oct 20, 2008 3.947 4.380 3.947 4.380 8,929 +0.22(+5.41%)
Oct 17, 2008 3.955 4.388 3.955 4.155 0 +0.17(+4.18%)
Oct 16, 2008 3.989 3.989 3.989 3.989 0 +0.00(+0.00%)
Oct 15, 2008 3.997 4.247 3.955 3.989 10,087 -0.19(-4.58%)
Oct 14, 2008 4.247 4.497 4.089 4.180 23,057 -0.20(-4.56%)
Oct 13, 2008 3.997 4.530 3.997 4.380 10,447 +0.42(+10.50%)
Oct 10, 2008 3.747 4.322 3.747 3.964 18,013 -0.04(-1.04%)
Oct 09, 2008 4.563 4.563 4.005 4.005 8,286 -0.56(-12.23%)
Oct 08, 2008 4.913 4.913 4.563 4.563 6,129 -0.42(-8.52%)
Oct 07, 2008 4.580 5.238 4.538 4.988 17,988 +0.44(+9.71%)
Oct 06, 2008 4.463 4.572 4.280 4.547 15,721 +0.11(+2.44%)
Oct 03, 2008 4.380 4.505 4.347 4.438 0 +0.03(+0.76%)
Oct 02, 2008 4.480 4.563 4.372 4.405 5,163 -0.16(-3.47%)
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.