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 (%)
Aug 29, 2008 6.120 6.120 6.070 6.070 0 -0.04(-0.68%)
Aug 28, 2008 6.062 6.320 6.054 6.112 16,152 +0.04(+0.68%)
Aug 27, 2008 6.204 6.204 5.971 6.070 14,170 -0.15(-2.41%)
Aug 26, 2008 6.020 6.229 5.987 6.220 7,325 +0.26(+4.33%)
Aug 25, 2008 6.037 6.037 5.796 5.962 13,690 -0.17(-2.85%)
Aug 22, 2008 5.952 6.195 5.862 6.137 0 +0.20(+3.37%)
Aug 21, 2008 6.004 6.245 5.671 5.937 19,334 -0.07(-1.11%)
Aug 20, 2008 6.137 6.428 5.771 6.004 26,734 -0.10(-1.64%)
Aug 19, 2008 6.137 6.295 5.946 6.104 9,847 -0.02(-0.41%)
Aug 18, 2008 6.528 6.870 5.787 6.129 36,747 -0.28(-4.42%)
Aug 15, 2008 6.270 6.628 6.087 6.412 0 +0.27(+4.34%)
Aug 14, 2008 6.453 6.545 5.995 6.145 34,694 -0.22(-3.40%)
Aug 13, 2008 6.337 6.828 6.287 6.362 56,562 +0.04(+0.66%)
Aug 12, 2008 6.095 6.578 6.095 6.320 32,424 +0.22(+3.55%)
Aug 11, 2008 6.112 6.163 5.871 6.104 308,271 -0.02(-0.27%)
Aug 08, 2008 5.812 6.195 5.812 6.120 19,694 +0.39(+6.83%)
Aug 07, 2008 5.587 6.137 5.579 5.729 21,015 +0.12(+2.08%)
Aug 06, 2008 5.463 6.212 5.238 5.612 32,064 +0.09(+1.66%)
Aug 05, 2008 5.529 5.687 5.471 5.521 11,768 +0.02(+0.45%)
Aug 04, 2008 5.762 5.762 5.488 5.496 25,218 -0.32(-5.58%)
Aug 01, 2008 5.488 5.821 5.479 5.821 25,819 +0.25(+4.48%)
Jul 31, 2008 5.314 5.704 5.129 5.571 53,304 +0.17(+3.24%)
Jul 30, 2008 4.413 5.396 4.413 5.396 17,721 +0.08(+1.57%)
Jul 29, 2008 5.313 5.513 4.547 5.313 63,208 +0.73(+16.00%)
Jul 28, 2008 4.738 4.738 4.538 4.580 15,438 -0.16(-3.34%)
Jul 25, 2008 4.705 4.830 4.630 4.738 8,706 -0.02(-0.35%)
Jul 24, 2008 4.663 5.030 4.631 4.755 19,334 +0.12(+2.70%)
Jul 23, 2008 4.522 4.646 4.447 4.630 33,144 +0.02(+0.36%)
Jul 22, 2008 4.655 4.655 4.413 4.613 71,838 -0.06(-1.25%)
Jul 21, 2008 4.830 4.888 4.671 4.671 39,238 -0.27(-5.48%)
Jul 18, 2008 4.971 5.321 4.746 4.942 44,247 -0.05(-1.08%)
Jul 17, 2008 5.346 5.379 4.913 4.996 68,451 -0.31(-5.81%)
Jul 16, 2008 4.855 5.496 4.771 5.304 35,306 +0.52(+10.98%)
Jul 15, 2008 4.522 4.846 4.397 4.780 18,979 +0.17(+3.80%)
Jul 14, 2008 4.205 4.663 4.205 4.605 54,427 +0.42(+10.16%)
Jul 11, 2008 4.746 4.838 4.180 4.180 133,756 -0.67(-13.75%)
Jul 10, 2008 4.746 4.921 4.655 4.846 66,534 +0.05(+1.04%)
Jul 09, 2008 4.547 4.871 4.447 4.796 72,021 +0.22(+4.73%)
Jul 08, 2008 4.347 4.663 4.305 4.580 20,895 +0.19(+4.36%)
Jul 07, 2008 4.763 5.071 4.388 4.388 51,879 -0.37(-7.71%)
Jul 04, 2008 4.580 4.805 4.413 4.755 24,018 +0.00(+0.00%)
Jul 03, 2008 4.580 4.805 4.413 4.755 24,018 +0.17(+3.82%)
Jul 02, 2008 4.372 4.821 4.372 4.580 37,300 +0.25(+5.77%)
Jul 01, 2008 4.830 5.046 4.330 4.330 58,315 -0.50(-10.34%)
Jun 30, 2008 4.580 5.154 4.247 4.830 96,146 +0.50(+11.54%)
Jun 27, 2008 4.663 4.663 4.155 4.330 260,843 -0.34(-7.31%)
Jun 26, 2008 4.605 4.730 4.334 4.671 25,118 +0.02(+0.36%)
Jun 25, 2008 4.180 4.763 4.147 4.655 43,871 +0.42(+10.04%)
Jun 24, 2008 4.089 4.780 3.581 4.230 86,247 +0.06(+1.40%)
Jun 23, 2008 4.497 4.497 3.955 4.172 42,230 -0.07(-1.57%)
Jun 20, 2008 4.180 4.297 4.130 4.238 26,517 -0.02(-0.39%)
Jun 19, 2008 4.330 4.330 4.205 4.255 40,973 -0.16(-3.58%)
Jun 18, 2008 4.513 4.513 4.272 4.413 37,466 -0.10(-2.21%)
Jun 17, 2008 4.563 4.655 4.472 4.513 40,423 -0.10(-2.17%)
Jun 16, 2008 4.763 4.788 4.580 4.613 49,262 -0.10(-2.12%)
Jun 13, 2008 4.971 4.971 4.472 4.713 34,028 -0.26(-5.19%)
Jun 12, 2008 4.680 5.429 4.680 4.971 18,039 +0.17(+3.47%)
Jun 11, 2008 5.163 5.163 4.680 4.805 31,583 -0.42(-7.97%)
Jun 10, 2008 5.345 5.446 5.179 5.221 10,027 -0.07(-1.42%)
Jun 09, 2008 5.204 5.637 5.204 5.296 10,327 +0.02(+0.32%)
Jun 06, 2008 5.338 5.400 5.263 5.279 14,891 -0.17(-3.21%)
Jun 05, 2008 5.562 5.579 5.371 5.454 21,391 -0.04(-0.76%)
Jun 04, 2008 5.363 5.762 5.329 5.496 39,984 +0.19(+3.61%)
Jun 03, 2008 5.329 5.446 5.279 5.304 16,932 -0.07(-1.24%)
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.