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 (%)
Feb 29, 2008 7.253 7.253 6.845 6.928 17,353 -0.32(-4.37%)
Feb 28, 2008 7.611 7.611 7.228 7.245 8,406 -0.38(-5.02%)
Feb 27, 2008 7.786 8.227 7.078 7.628 24,858 -0.49(-6.05%)
Feb 26, 2008 8.327 8.327 7.952 8.119 7,565 -0.27(-3.27%)
Feb 25, 2008 8.310 8.569 8.136 8.394 24,498 -0.12(-1.37%)
Feb 22, 2008 9.052 9.135 8.427 8.510 6,845 -0.49(-5.46%)
Feb 21, 2008 8.902 9.027 8.627 9.002 18,253 +0.18(+2.08%)
Feb 20, 2008 8.918 9.160 8.743 8.818 9,487 -0.34(-3.73%)
Feb 19, 2008 9.418 9.543 9.126 9.160 3,482 -0.29(-3.08%)
Feb 18, 2008 9.276 9.701 8.885 9.451 0 +0.00(+0.00%)
Feb 15, 2008 9.276 9.701 8.885 9.451 50,197 +0.11(+1.16%)
Feb 14, 2008 9.185 9.618 9.151 9.343 13,089 +0.18(+2.00%)
Feb 13, 2008 8.444 9.967 8.352 9.160 36,987 +0.98(+12.02%)
Feb 12, 2008 8.968 9.018 8.161 8.177 13,450 -0.56(-6.39%)
Feb 11, 2008 8.460 8.868 8.119 8.735 8,166 +0.13(+1.55%)
Feb 08, 2008 7.877 8.710 7.877 8.602 26,419 +0.15(+1.77%)
Feb 07, 2008 7.678 8.527 7.678 8.452 13,450 +0.92(+12.15%)
Feb 06, 2008 7.486 7.811 7.344 7.536 11,528 +0.02(+0.22%)
Feb 05, 2008 7.578 7.728 7.478 7.519 11,648 -0.30(-3.83%)
Feb 04, 2008 7.686 7.827 6.970 7.819 32,784 +0.07(+0.86%)
Feb 01, 2008 8.452 8.677 7.586 7.753 28,461 -0.53(-6.43%)
Jan 31, 2008 8.119 8.502 7.619 8.285 16,332 -0.05(-0.60%)
Jan 30, 2008 7.536 8.527 7.444 8.335 49,717 +0.89(+11.97%)
Jan 29, 2008 7.844 8.294 7.444 7.444 27,740 -0.50(-6.29%)
Jan 28, 2008 7.844 8.402 7.611 7.944 12,609 -0.05(-0.62%)
Jan 25, 2008 8.302 8.302 7.911 7.994 13,089 -0.04(-0.52%)
Jan 24, 2008 8.285 9.568 8.036 8.036 48,276 -0.32(-3.79%)
Jan 23, 2008 7.494 8.394 6.953 8.352 53,440 +0.46(+5.80%)
Jan 22, 2008 7.128 8.502 6.520 7.894 44,673 +0.31(+4.06%)
Jan 21, 2008 8.019 8.036 6.837 7.586 0 +0.00(+0.00%)
Jan 18, 2008 8.019 8.036 6.837 7.586 8,166 -0.43(-5.40%)
Jan 17, 2008 8.452 8.577 7.919 8.019 12,729 -0.42(-4.94%)
Jan 16, 2008 8.285 8.477 7.936 8.435 13,570 +0.11(+1.30%)
Jan 15, 2008 8.194 9.992 8.194 8.327 22,216 -0.04(-0.50%)
Jan 14, 2008 8.202 8.485 8.152 8.369 8,046 +0.04(+0.50%)
Jan 11, 2008 8.327 8.494 7.877 8.327 20,655 -0.07(-0.89%)
Jan 10, 2008 8.335 8.735 8.252 8.402 27,740 -0.22(-2.51%)
Jan 09, 2008 9.351 9.360 8.410 8.619 16,452 -0.71(-7.59%)
Jan 08, 2008 9.876 10.08 9.143 9.326 40,710 -0.34(-3.53%)
Jan 07, 2008 10.24 10.24 9.326 9.668 28,821 -0.37(-3.65%)
Jan 04, 2008 11.22 11.34 9.759 10.03 43,592 -1.49(-12.93%)
Jan 03, 2008 11.76 11.91 11.47 11.52 6,244 -0.25(-2.12%)
Jan 02, 2008 12.21 12.21 11.47 11.77 16,692 -0.40(-3.28%)
Jan 01, 2008 12.71 12.75 12.09 12.17 0 +0.00(+0.00%)
Dec 31, 2007 12.71 12.75 12.09 12.17 29,061 -0.60(-4.69%)
Dec 28, 2007 12.78 13.04 12.61 12.77 14,050 +0.07(+0.52%)
Dec 27, 2007 12.65 13.29 12.32 12.71 30,022 -0.09(-0.72%)
Dec 26, 2007 12.47 12.80 12.37 12.80 8,526 +0.28(+2.26%)
Dec 24, 2007 12.49 12.58 12.04 12.52 15,611 +0.11(+0.87%)
Dec 21, 2007 12.14 12.87 11.82 12.41 32,184 +0.44(+3.69%)
Dec 20, 2007 11.75 12.12 11.45 11.97 21,135 +0.49(+4.28%)
Dec 19, 2007 11.42 11.88 11.36 11.47 21,856 +0.12(+1.03%)
Dec 18, 2007 11.50 11.81 11.01 11.36 30,142 -0.03(-0.22%)
Dec 17, 2007 12.11 12.72 11.28 11.38 73,615 -0.97(-7.88%)
Dec 14, 2007 13.27 14.44 12.19 12.36 60,885 -1.07(-7.94%)
Dec 13, 2007 11.94 13.53 11.34 13.42 63,167 +0.97(+7.83%)
Dec 12, 2007 13.66 14.55 12.10 12.45 74,456 -0.87(-6.50%)
Dec 11, 2007 14.76 14.97 13.25 13.31 35,186 -1.37(-9.35%)
Dec 10, 2007 12.92 15.39 12.80 14.69 33,625 +1.39(+10.46%)
Dec 07, 2007 12.22 13.31 12.14 13.30 38,675 +1.17(+9.61%)
Dec 06, 2007 12.33 12.62 11.71 12.13 23,897 -0.06(-0.48%)
Dec 05, 2007 12.58 12.67 11.97 12.19 36,387 -0.04(-0.34%)
Dec 04, 2007 12.53 12.91 12.13 12.23 41,791 -0.66(-5.10%)
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.