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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2008 7.578 7.811 7.428 7.661 7,325 -0.08(-1.08%)
Mar 28, 2008 7.794 7.902 7.719 7.744 25,339 +0.01(+0.11%)
Mar 27, 2008 7.794 7.852 7.711 7.736 5,404 -0.05(-0.64%)
Mar 26, 2008 7.927 7.927 7.728 7.786 8,766 -0.17(-2.20%)
Mar 25, 2008 7.461 8.027 7.461 7.961 14,290 +0.42(+5.64%)
Mar 24, 2008 7.536 7.586 7.336 7.536 13,690 +0.20(+2.72%)
Mar 21, 2008 8.077 8.077 7.111 7.336 30,863 +0.00(+0.00%)
Mar 20, 2008 8.077 8.077 7.111 7.336 30,863 -0.53(-6.77%)
Mar 19, 2008 8.444 8.444 7.869 7.869 10,808 -0.68(-7.98%)
Mar 18, 2008 8.327 8.552 8.319 8.552 9,607 +0.52(+6.42%)
Mar 17, 2008 8.410 8.410 8.036 8.036 15,131 -0.41(-4.83%)
Mar 14, 2008 8.410 8.535 8.310 8.444 11,648 -0.13(-1.55%)
Mar 13, 2008 7.769 8.702 7.769 8.577 38,428 +0.93(+12.20%)
Mar 12, 2008 7.328 7.902 7.328 7.644 21,255 +0.40(+5.52%)
Mar 11, 2008 7.270 7.278 7.086 7.245 6,244 +0.21(+2.96%)
Mar 10, 2008 6.845 7.336 6.845 7.036 8,646 +0.19(+2.80%)
Mar 07, 2008 6.495 7.078 6.495 6.845 22,096 +0.12(+1.86%)
Mar 06, 2008 6.770 6.770 6.662 6.720 10,928 -0.04(-0.62%)
Mar 05, 2008 6.787 6.837 6.570 6.762 15,851 -0.09(-1.34%)
Mar 04, 2008 6.770 7.186 6.762 6.853 15,371 +0.09(+1.35%)
Mar 03, 2008 6.970 7.036 6.678 6.762 30,022 -0.17(-2.40%)
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%)
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.