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

Compx International Inc (NY: CIX )

24.09 -0.56 (-2.27%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 30, 2008 5.196 5.612 5.196 5.612 27,260 +0.42(+8.01%)
May 29, 2008 4.955 5.246 4.955 5.196 30,430 +0.17(+3.31%)
May 28, 2008 4.996 5.104 4.946 5.030 24,978 +0.12(+2.37%)
May 27, 2008 4.988 5.030 4.896 4.913 7,565 -0.01(-0.17%)
May 26, 2008 5.021 5.138 4.921 4.921 0 +0.00(+0.00%)
May 23, 2008 5.021 5.138 4.921 4.921 6,965 -0.16(-3.11%)
May 22, 2008 5.046 5.150 4.846 5.080 22,829 +0.09(+1.84%)
May 21, 2008 5.071 5.088 4.988 4.988 8,286 -0.02(-0.33%)
May 20, 2008 5.063 5.171 4.955 5.005 6,749 -0.14(-2.75%)
May 19, 2008 5.179 5.213 5.121 5.146 11,623 +0.02(+0.32%)
May 16, 2008 5.254 5.279 5.121 5.129 9,487 -0.02(-0.48%)
May 15, 2008 5.104 5.246 5.080 5.154 15,001 +0.05(+0.98%)
May 14, 2008 5.288 5.288 5.030 5.104 12,009 -0.10(-1.92%)
May 13, 2008 5.421 5.421 5.171 5.204 10,928 +0.01(+0.16%)
May 12, 2008 4.846 5.546 4.613 5.196 13,450 +0.12(+2.30%)
May 09, 2008 5.121 5.129 5.038 5.080 16,332 -0.14(-2.71%)
May 08, 2008 5.354 5.438 5.221 5.221 5,668 -0.21(-3.83%)
May 07, 2008 5.679 5.704 5.421 5.429 34,465 -0.12(-2.10%)
May 06, 2008 5.696 5.721 5.546 5.546 10,698 -0.02(-0.30%)
May 05, 2008 5.479 5.621 5.471 5.562 32,492 +0.14(+2.61%)
May 02, 2008 5.388 5.471 5.354 5.421 31,126 +0.31(+6.03%)
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.