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

Compx International Inc (NY: CIX )

23.58 -0.14 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2003 4.372 4.372 4.355 4.355 1,801 -0.02(-0.38%)
Jul 30, 2003 4.438 4.438 4.372 4.372 10,808 -0.08(-1.87%)
Jul 29, 2003 4.538 4.538 4.413 4.455 4,683 -0.10(-2.19%)
Jul 28, 2003 4.622 4.622 4.555 4.555 600 -0.09(-1.97%)
Jul 25, 2003 4.555 4.646 4.555 4.646 22,817 +0.07(+1.45%)
Jul 24, 2003 4.630 4.630 4.580 4.580 2,161 -0.13(-2.83%)
Jul 23, 2003 4.846 4.846 4.713 4.713 4,563 -0.16(-3.25%)
Jul 22, 2003 4.871 4.871 4.871 4.871 120 -0.04(-0.85%)
Jul 21, 2003 4.955 4.955 4.871 4.913 4,323 -0.04(-0.84%)
Jul 18, 2003 4.955 4.955 4.955 4.955 120 +0.00(+0.00%)
Jul 17, 2003 4.971 4.971 4.938 4.955 3,722 -0.04(-0.83%)
Jul 16, 2003 5.030 5.030 4.996 4.996 1,320 +0.00(+0.00%)
Jul 15, 2003 5.063 5.063 4.996 4.996 2,041 -0.05(-0.99%)
Jul 14, 2003 4.988 5.046 4.971 5.046 52,839 +0.06(+1.17%)
Jul 11, 2003 4.913 4.988 4.913 4.988 12,489 +0.00(+0.00%)
Jul 10, 2003 4.888 5.038 4.888 4.988 8,766 +0.02(+0.50%)
Jul 09, 2003 4.963 4.996 4.955 4.963 8,166 -0.03(-0.67%)
Jul 08, 2003 5.096 5.096 4.996 4.996 1,681 -0.10(-1.96%)
Jul 07, 2003 5.121 5.229 5.030 5.096 15,371 +0.06(+1.16%)
Jul 03, 2003 4.871 5.104 4.871 5.038 15,611 +0.12(+2.54%)
Jul 02, 2003 4.671 4.913 4.671 4.913 15,131 +0.27(+5.92%)
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.