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

Compx International Inc (NY: CIX )

25.58 +0.88 (+3.56%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 31, 2009 6.204 6.204 6.204 6.204 360 -0.04(-0.67%)
Aug 28, 2009 6.279 6.287 6.245 6.245 480 -0.01(-0.13%)
Aug 27, 2009 6.287 6.287 6.254 6.254 1,561 -0.06(-0.92%)
Aug 25, 2009 6.170 6.312 6.312 6.312 1,320 +0.16(+2.62%)
Aug 19, 2009 6.212 6.151 6.151 6.151 6,244 -0.31(-4.81%)
Aug 18, 2009 6.453 6.462 6.453 6.462 480 +0.09(+1.44%)
Aug 17, 2009 6.453 6.453 6.095 6.370 4,713 -0.29(-4.38%)
Aug 14, 2009 6.662 6.662 6.662 6.662 1,200 -0.02(-0.37%)
Aug 13, 2009 6.662 6.787 6.662 6.687 7,445 +0.16(+2.42%)
Aug 12, 2009 5.704 6.728 5.662 6.528 88,590 +0.91(+16.15%)
Aug 11, 2009 5.879 5.879 5.621 5.621 29,542 -0.21(-3.57%)
Aug 07, 2009 5.787 5.829 5.829 5.829 2,762 +0.08(+1.45%)
Aug 06, 2009 5.746 5.771 5.621 5.746 3,362 +0.08(+1.47%)
Aug 04, 2009 5.438 5.662 5.662 5.662 10,327 +0.25(+4.62%)
Aug 03, 2009 5.313 5.446 5.313 5.413 3,362 +0.17(+3.17%)
Jul 31, 2009 5.163 5.288 5.146 5.246 7,925 +0.22(+4.30%)
Jul 29, 2009 5.021 5.030 5.030 5.030 5,283 +0.02(+0.50%)
Jul 27, 2009 5.038 5.005 5.005 5.005 10,327 -0.05(-0.91%)
Jul 23, 2009 5.050 5.050 5.050 5.050 0 -0.11(-2.18%)
Jul 22, 2009 5.163 5.163 5.163 5.163 120 +0.08(+1.51%)
Jul 21, 2009 4.954 5.388 4.954 5.086 8,826 +0.14(+2.83%)
Jul 20, 2009 4.705 4.963 4.705 4.946 1,525 +0.34(+7.41%)
Jul 17, 2009 4.771 4.963 4.580 4.605 3,002 +0.02(+0.53%)
Jul 16, 2009 4.730 4.730 4.581 4.581 1,200 -0.38(-7.70%)
Jul 14, 2009 4.963 4.963 4.963 4.963 0 +0.11(+2.23%)
Jul 13, 2009 4.813 4.855 4.813 4.855 240 -0.01(-0.17%)
Jul 09, 2009 4.863 4.863 4.863 4.863 120 +0.05(+1.04%)
Jul 07, 2009 5.021 4.813 4.813 4.813 960 -0.26(-5.09%)
Jul 06, 2009 5.076 5.076 5.071 5.071 480 -0.13(-2.56%)
Jul 01, 2009 5.171 5.204 5.204 5.204 960 +0.03(+0.64%)
Jun 30, 2009 4.905 5.171 4.896 5.171 2,401 +0.20(+4.02%)
Jun 29, 2009 4.397 5.129 4.397 4.971 6,725 +0.66(+15.25%)
Jun 26, 2009 4.313 4.313 4.313 4.313 720 -0.03(-0.77%)
Jun 25, 2009 4.197 4.380 4.197 4.347 2,903 +0.06(+1.34%)
Jun 24, 2009 4.438 4.438 4.272 4.289 480 +0.01(+0.21%)
Jun 23, 2009 4.413 4.413 4.272 4.280 2,308 -0.30(-6.55%)
Jun 22, 2009 4.497 4.580 4.497 4.580 240 +0.00(+0.00%)
Jun 19, 2009 4.505 4.988 4.413 4.580 10,700 +0.00(+0.00%)
Jun 18, 2009 4.912 5.246 4.580 4.580 6,995 -0.33(-6.78%)
Jun 17, 2009 5.038 5.038 4.755 4.913 4,575 +0.05(+1.03%)
Jun 16, 2009 5.030 5.086 4.863 4.863 1,239 -0.37(-7.01%)
Jun 15, 2009 5.179 5.229 5.088 5.229 960 +0.22(+4.49%)
Jun 12, 2009 5.238 5.304 5.005 5.005 2,281 -0.41(-7.54%)
Jun 11, 2009 5.338 5.413 5.288 5.413 1,200 +0.00(+0.00%)
Jun 10, 2009 5.313 5.413 5.313 5.413 2,041 +0.02(+0.46%)
Jun 09, 2009 5.279 5.429 5.279 5.388 960 +0.25(+4.86%)
Jun 08, 2009 5.154 5.263 5.005 5.138 4,045 -0.20(-3.74%)
Jun 05, 2009 5.413 5.413 5.338 5.338 1,801 +0.04(+0.79%)
Jun 04, 2009 5.346 5.346 5.263 5.296 3,602 -0.02(-0.47%)
Jun 03, 2009 5.421 5.421 5.288 5.321 1,801 -0.12(-2.14%)
Jun 02, 2009 5.454 5.521 5.438 5.438 6,451 +0.22(+4.15%)
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.