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

Compx International Inc (NY: CIX )

23.89 +0.15 (+0.63%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Apr 30, 2003 4.147 4.189 4.147 4.189 36,147 +0.07(+1.62%)
Apr 29, 2003 4.213 4.213 4.122 4.122 121,291 -0.07(-1.59%)
Apr 28, 2003 4.164 4.263 4.164 4.189 38,549 +0.02(+0.60%)
Apr 25, 2003 4.663 4.663 4.147 4.164 125,254 -0.58(-12.28%)
Apr 24, 2003 4.871 4.871 4.746 4.746 20,175 -0.22(-4.36%)
Apr 23, 2003 4.913 4.980 4.788 4.963 19,935 +0.00(+0.00%)
Apr 22, 2003 4.913 4.996 4.863 4.963 29,181 +0.02(+0.51%)
Apr 21, 2003 5.021 5.021 4.580 4.938 146,750 -0.10(-1.98%)
Apr 17, 2003 5.080 5.080 5.038 5.038 1,080 +0.04(+0.83%)
Apr 16, 2003 5.213 5.213 4.996 4.996 4,923 -0.21(-4.00%)
Apr 15, 2003 5.238 5.238 5.204 5.204 840 -0.06(-1.11%)
Apr 14, 2003 5.279 5.288 5.263 5.263 62,086 +0.02(+0.32%)
Apr 11, 2003 5.329 5.354 5.246 5.246 2,161 -0.07(-1.41%)
Apr 10, 2003 5.329 5.329 5.321 5.321 1,801 +0.03(+0.63%)
Apr 09, 2003 5.288 5.338 5.279 5.288 720 +0.01(+0.16%)
Apr 08, 2003 5.288 5.304 5.279 5.279 2,521 +0.07(+1.44%)
Apr 07, 2003 5.204 5.413 5.163 5.204 52,359 +0.08(+1.63%)
Apr 04, 2003 4.988 5.121 4.988 5.121 116,367 +0.13(+2.67%)
Apr 03, 2003 4.955 4.996 4.913 4.988 600 +0.03(+0.67%)
Apr 02, 2003 5.038 5.038 4.955 4.955 3,482 -0.04(-0.83%)
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.