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: 4:10 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 (%)
Sep 30, 2013 12.72 13.01 12.37 12.42 2,260 -0.16(-1.29%)
Sep 27, 2013 12.39 13.31 12.27 12.58 11,884 +0.07(+0.53%)
Sep 26, 2013 13.03 13.03 12.51 12.51 2,104 -0.72(-5.42%)
Sep 25, 2013 14.05 13.23 13.12 13.23 841 +0.11(+0.80%)
Sep 23, 2013 13.22 13.12 13.12 13.12 731 +0.49(+3.86%)
Sep 20, 2013 13.05 13.05 12.64 12.64 5,641 -0.45(-3.44%)
Sep 19, 2013 13.35 13.35 12.98 13.09 950 -0.25(-1.87%)
Sep 18, 2013 14.49 14.49 13.33 13.33 3,096 -0.09(-0.64%)
Sep 17, 2013 13.86 13.86 13.31 13.42 1,275 -0.81(-5.71%)
Sep 16, 2013 14.23 14.23 14.23 14.23 512 +0.27(+1.92%)
Sep 12, 2013 14.22 13.97 13.97 13.97 2,195 +0.16(+1.18%)
Sep 11, 2013 12.55 14.19 12.55 13.80 11,804 +0.71(+5.41%)
Sep 10, 2013 13.33 13.33 12.82 13.10 1,678 -0.26(-1.93%)
Sep 09, 2013 12.86 13.37 12.86 13.35 969 -0.05(-0.36%)
Sep 06, 2013 12.99 14.00 12.95 13.40 5,845 +0.20(+1.52%)
Sep 05, 2013 13.20 13.20 13.20 13.20 148 -0.06(-0.43%)
Sep 04, 2013 13.58 14.34 12.71 13.26 5,745 +0.04(+0.29%)
Aug 30, 2013 13.54 13.22 13.22 13.22 1,049 -0.80(-5.71%)
Aug 29, 2013 14.02 14.02 14.02 14.02 315 -0.10(-0.74%)
Aug 28, 2013 14.14 14.14 14.13 14.13 429 -0.10(-0.67%)
Aug 27, 2013 14.71 15.11 13.82 14.22 14,043 -0.45(-3.05%)
Aug 26, 2013 13.93 15.14 13.78 14.67 1,580 +0.23(+1.58%)
Aug 23, 2013 15.04 15.30 13.74 14.44 5,434 -0.55(-3.69%)
Aug 22, 2013 13.25 15.35 13.25 14.99 3,696 +1.42(+10.46%)
Aug 21, 2013 12.98 14.70 12.98 13.57 3,410 +0.04(+0.28%)
Aug 20, 2013 12.81 14.44 12.40 13.53 6,651 +0.31(+2.31%)
Aug 19, 2013 13.34 14.57 13.04 13.23 8,969 +0.02(+0.14%)
Aug 16, 2013 14.23 14.41 13.21 13.21 8,710 -1.25(-8.64%)
Aug 15, 2013 14.60 14.92 14.38 14.46 1,559 -0.71(-4.71%)
Aug 14, 2013 15.16 15.17 14.60 15.17 1,432 +0.30(+2.05%)
Aug 13, 2013 14.92 16.79 14.62 14.87 9,338 -0.80(-5.11%)
Aug 12, 2013 15.55 15.68 15.15 15.67 1,258 -0.22(-1.38%)
Aug 09, 2013 16.59 16.94 15.49 15.89 4,244 -1.10(-6.45%)
Aug 08, 2013 17.23 17.59 16.64 16.99 4,671 -0.71(-3.99%)
Aug 07, 2013 17.68 17.72 17.32 17.69 1,300 +0.24(+1.37%)
Aug 06, 2013 17.47 17.47 17.45 17.45 238 -0.16(-0.92%)
Aug 05, 2013 18.05 18.05 17.61 17.61 635 -0.11(-0.64%)
Aug 02, 2013 17.40 18.10 17.40 17.73 9,190 +0.28(+1.58%)
Aug 01, 2013 17.72 18.24 15.59 17.45 18,476 +0.88(+5.29%)
Jul 31, 2013 15.65 18.30 15.65 16.58 25,542 +0.84(+5.33%)
Jul 30, 2013 15.67 17.41 14.97 15.74 22,009 +1.08(+7.35%)
Jul 29, 2013 13.78 14.66 13.78 14.66 550 -0.02(-0.13%)
Jul 26, 2013 13.73 15.24 13.37 14.68 18,137 +1.10(+8.07%)
Jul 25, 2013 13.58 13.58 13.58 13.58 104 +0.05(+0.35%)
Jul 24, 2013 13.32 14.01 13.32 13.53 4,353 +0.29(+2.16%)
Jul 23, 2013 13.25 13.25 13.25 13.25 177 +0.03(+0.22%)
Jul 22, 2013 13.22 13.22 13.22 13.22 104 +0.10(+0.73%)
Jul 19, 2013 12.98 13.22 12.74 13.12 901 +0.02(+0.14%)
Jul 18, 2013 13.11 13.11 13.11 13.11 104 +0.24(+1.85%)
Jul 17, 2013 12.85 13.33 12.72 12.87 6,183 +0.00(+0.00%)
Jul 16, 2013 12.58 13.01 12.20 12.87 8,604 +0.31(+2.51%)
Jul 15, 2013 12.27 12.55 12.27 12.55 313 +0.10(+0.77%)
Jul 12, 2013 12.46 12.46 12.46 12.46 104 +0.02(+0.15%)
Jul 11, 2013 12.44 12.44 12.44 12.44 104 +0.01(+0.08%)
Jul 10, 2013 12.43 12.43 12.43 12.43 131 -0.11(-0.91%)
Jul 09, 2013 12.68 12.68 12.54 12.54 648 -0.23(-1.79%)
Jul 08, 2013 12.77 12.77 12.73 12.77 560 -0.24(-1.83%)
Jul 05, 2013 12.94 13.01 12.94 13.01 371 +0.19(+1.49%)
Jul 03, 2013 13.02 13.32 12.68 12.82 10,157 -0.18(-1.39%)
Jul 02, 2013 13.15 13.34 13.00 13.00 5,571 -0.20(-1.52%)
Jul 01, 2013 13.21 13.33 13.15 13.20 2,200 -0.10(-0.79%)
Jun 28, 2013 12.21 13.31 12.21 13.31 21,501 +1.13(+9.32%)
Jun 27, 2013 11.78 12.24 11.78 12.17 2,304 +0.16(+1.35%)
Jun 26, 2013 12.11 12.11 11.91 12.01 442 -0.10(-0.79%)
Jun 25, 2013 11.90 12.39 11.90 12.11 2,448 +0.43(+3.67%)
Jun 24, 2013 12.02 12.02 11.63 11.68 1,606 -0.28(-2.31%)
Jun 21, 2013 11.94 12.11 11.73 11.95 4,580 +0.04(+0.32%)
Jun 20, 2013 11.51 12.01 11.43 11.91 9,219 +0.69(+6.11%)
Jun 19, 2013 11.23 11.23 11.23 11.23 104 +0.23(+2.08%)
Jun 18, 2013 10.96 11.06 10.82 11.00 1,174 +0.15(+1.41%)
Jun 17, 2013 10.84 10.87 10.82 10.85 940 +0.01(+0.09%)
Jun 14, 2013 11.10 11.10 10.84 10.84 1,438 -0.27(-2.40%)
Jun 13, 2013 11.10 11.10 11.10 11.10 137 +0.00(+0.00%)
Jun 11, 2013 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jun 10, 2013 11.57 11.57 11.06 11.10 3,686 -0.38(-3.32%)
Jun 07, 2013 11.49 11.49 11.49 11.49 198 +0.05(+0.41%)
Jun 06, 2013 11.44 11.44 11.44 11.44 327 +0.05(+0.42%)
Jun 05, 2013 11.39 11.39 11.39 11.39 105 +0.00(+0.00%)
Jun 04, 2013 11.34 11.82 11.25 11.39 5,309 -0.07(-0.58%)
Jun 03, 2013 11.72 11.72 11.46 11.46 2,584 -0.41(-3.44%)
May 31, 2013 11.61 11.87 10.95 11.87 3,540 +0.02(+0.16%)
May 29, 2013 11.85 11.85 11.85 11.85 105 -0.02(-0.16%)
May 28, 2013 11.87 11.87 11.87 11.87 245 +0.51(+4.45%)
May 24, 2013 11.61 12.10 11.17 11.36 3,855 +0.02(+0.15%)
May 23, 2013 11.34 11.34 11.34 11.34 184 -0.24(-2.05%)
May 22, 2013 11.58 11.58 11.58 11.58 181 -0.31(-2.63%)
May 21, 2013 11.91 11.91 11.44 11.89 1,039 -0.07(-0.56%)
May 20, 2013 11.96 11.96 11.72 11.96 1,053 -0.24(-1.94%)
May 17, 2013 12.50 12.50 11.87 12.20 5,216 -0.26(-2.06%)
May 16, 2013 12.43 12.58 12.20 12.45 848 +0.08(+0.61%)
May 15, 2013 12.24 12.55 12.24 12.38 421 +0.89(+7.77%)
May 13, 2013 11.39 11.96 11.28 11.49 13,754 +0.09(+0.83%)
May 10, 2013 11.57 11.57 11.20 11.39 3,541 -0.14(-1.23%)
May 09, 2013 11.68 12.20 11.50 11.53 14,204 -0.21(-1.78%)
May 08, 2013 11.85 11.85 11.74 11.74 484 +0.11(+0.98%)
May 07, 2013 11.84 11.84 11.39 11.63 704 +0.40(+3.55%)
May 06, 2013 11.15 11.63 10.93 11.23 2,562 -0.01(-0.08%)
May 03, 2013 11.21 11.49 11.21 11.24 1,896 -0.15(-1.33%)
May 02, 2013 11.34 11.40 11.21 11.39 1,062 -0.19(-1.64%)
May 01, 2013 11.96 12.00 11.25 11.58 3,806 -0.28(-2.40%)
Apr 30, 2013 11.87 11.87 11.87 11.87 269 +0.25(+2.12%)
Apr 29, 2013 11.43 12.12 11.43 11.62 7,267 +0.23(+2.00%)
Apr 26, 2013 11.53 11.68 11.12 11.39 8,571 -0.13(-1.15%)
Apr 25, 2013 10.71 11.58 10.71 11.52 22,286 +0.84(+7.91%)
Apr 24, 2013 10.44 10.68 10.44 10.68 459 +0.09(+0.90%)
Apr 23, 2013 10.88 10.92 10.49 10.58 988 -0.14(-1.33%)
Apr 22, 2013 10.73 10.73 10.73 10.73 210 +0.05(+0.44%)
Apr 19, 2013 10.68 10.68 10.68 10.68 264 +0.09(+0.90%)
Apr 18, 2013 10.58 10.58 10.58 10.58 247 -0.09(-0.89%)
Apr 17, 2013 10.77 10.77 10.67 10.68 621 -0.11(-1.06%)
Apr 16, 2013 10.68 10.79 10.57 10.79 2,060 +0.35(+3.36%)
Apr 15, 2013 11.16 11.18 10.44 10.44 8,480 -0.84(-7.41%)
Apr 12, 2013 11.28 11.28 11.28 11.28 217 +0.04(+0.34%)
Apr 11, 2013 11.28 11.42 11.24 11.24 437 +0.13(+1.20%)
Apr 10, 2013 10.92 11.42 10.74 11.11 9,057 -0.08(-0.68%)
Apr 09, 2013 11.18 11.18 11.18 11.18 421 +0.14(+1.29%)
Apr 08, 2013 11.09 11.25 10.82 11.04 4,686 -0.62(-5.29%)
Apr 05, 2013 12.01 12.02 11.31 11.66 9,062 -0.16(-1.37%)
Apr 04, 2013 11.68 12.05 11.45 11.82 6,732 +0.00(+0.00%)
Apr 03, 2013 11.99 12.18 11.75 11.82 1,408 -0.38(-3.11%)
Apr 02, 2013 11.86 12.29 11.86 12.20 6,659 +0.28(+2.39%)
Apr 01, 2013 11.91 11.91 11.91 11.91 204 -0.11(-0.95%)
Mar 28, 2013 11.79 12.09 11.79 12.03 1,058 +0.02(+0.16%)
Mar 27, 2013 12.23 12.34 11.75 12.01 6,874 -0.55(-4.38%)
Mar 22, 2013 12.56 12.56 12.56 12.56 105 -0.04(-0.30%)
Mar 21, 2013 12.79 12.79 12.60 12.60 353 -0.41(-3.14%)
Mar 20, 2013 13.00 13.00 13.00 13.00 375 +0.19(+1.48%)
Mar 19, 2013 12.81 12.81 12.81 12.81 130 -0.07(-0.52%)
Mar 18, 2013 12.94 12.97 12.88 12.88 316 +0.07(+0.52%)
Mar 15, 2013 13.05 13.05 12.59 12.81 3,540 -0.22(-1.68%)
Mar 14, 2013 13.03 13.03 13.03 13.03 135 +0.06(+0.44%)
Mar 13, 2013 12.76 12.98 12.76 12.98 403 +0.05(+0.42%)
Mar 11, 2013 12.94 12.92 12.92 12.92 632 -0.23(-1.71%)
Mar 08, 2013 13.18 13.18 13.15 13.15 576 +0.10(+0.80%)
Mar 07, 2013 13.02 13.04 13.02 13.04 629 -0.22(-1.68%)
Mar 06, 2013 13.27 13.27 13.27 13.27 106 +0.15(+1.15%)
Mar 05, 2013 13.11 13.11 13.11 13.11 161 -0.06(-0.43%)
Mar 04, 2013 13.08 13.17 13.08 13.17 481 +0.25(+1.97%)
Mar 01, 2013 12.92 12.92 12.92 12.92 818 -0.38(-2.83%)
Feb 28, 2013 13.29 13.29 13.29 13.29 106 -0.24(-1.74%)
Feb 27, 2013 13.53 13.53 13.53 13.53 212 +0.34(+2.57%)
Feb 26, 2013 13.27 13.27 13.19 13.19 212 -0.26(-1.96%)
Feb 25, 2013 13.37 13.70 13.17 13.45 1,379 -0.12(-0.90%)
Feb 22, 2013 13.74 13.74 13.58 13.58 225 +0.03(+0.21%)
Feb 20, 2013 13.55 13.55 13.55 13.55 0 -0.24(-1.71%)
Feb 19, 2013 13.64 13.78 13.64 13.78 595 +0.19(+1.38%)
Feb 15, 2013 13.43 13.67 13.43 13.59 1,437 +0.30(+2.27%)
Feb 14, 2013 13.25 13.31 13.02 13.29 987 -0.07(-0.49%)
Feb 12, 2013 13.36 13.36 13.36 13.36 106 +0.00(+0.00%)
Feb 08, 2013 13.36 13.36 13.36 13.36 212 +0.00(+0.00%)
Feb 07, 2013 13.41 13.41 13.36 13.36 318 -0.09(-0.70%)
Feb 06, 2013 13.36 13.49 13.36 13.45 791 +0.24(+1.78%)
Feb 04, 2013 13.64 13.64 13.22 13.22 1,781 +0.14(+1.08%)
Feb 01, 2013 12.94 13.48 12.94 13.08 6,378 +0.38(+2.96%)
Jan 31, 2013 13.32 13.32 12.70 12.70 3,471 -0.29(-2.22%)
Jan 30, 2013 12.99 12.99 12.99 12.99 425 -0.18(-1.38%)
Jan 29, 2013 13.23 13.24 13.17 13.17 505 +0.02(+0.14%)
Jan 28, 2013 13.27 13.27 12.85 13.15 987 -0.11(-0.85%)
Jan 25, 2013 14.21 14.21 12.85 13.27 8,690 -0.75(-5.37%)
Jan 24, 2013 14.33 14.85 13.73 14.02 11,223 -0.09(-0.67%)
Jan 23, 2013 14.11 14.11 14.11 14.11 584 -0.05(-0.33%)
Jan 22, 2013 14.06 14.30 14.06 14.16 728 +0.32(+2.31%)
Jan 18, 2013 13.60 14.25 13.60 13.84 2,407 +0.20(+1.45%)
Jan 17, 2013 13.55 13.78 13.54 13.64 2,129 -0.06(-0.41%)
Jan 16, 2013 13.13 13.74 13.12 13.70 3,037 +0.42(+3.19%)
Jan 15, 2013 13.36 13.36 13.27 13.27 609 -0.09(-0.70%)
Jan 14, 2013 13.03 13.67 12.99 13.37 4,071 +0.57(+4.49%)
Jan 11, 2013 12.75 13.22 12.74 12.79 7,491 +0.05(+0.37%)
Jan 09, 2013 13.60 12.75 12.75 12.75 4,570 -1.33(-9.42%)
Jan 08, 2013 14.38 14.38 14.07 14.07 1,780 -0.51(-3.48%)
Jan 07, 2013 14.58 14.58 14.58 14.58 233 +0.00(+0.00%)
Jan 04, 2013 14.58 14.58 14.35 14.58 701 -0.09(-0.64%)
Jan 03, 2013 14.68 14.68 14.68 14.68 207 -0.11(-0.76%)
Jan 02, 2013 14.21 14.95 13.45 14.79 6,028 +1.34(+9.93%)
Dec 28, 2012 13.45 13.45 13.45 13.45 0 -0.70(-4.92%)
Dec 27, 2012 14.37 14.37 14.15 14.15 359 -0.06(-0.40%)
Dec 26, 2012 14.21 14.21 14.21 14.21 257 +0.09(+0.67%)
Dec 24, 2012 13.92 14.35 13.41 14.11 5,228 +0.00(+0.00%)
Dec 21, 2012 14.40 14.58 14.11 14.11 8,313 -0.20(-1.38%)
Dec 20, 2012 14.57 14.58 14.10 14.31 2,454 +0.18(+1.27%)
Dec 19, 2012 14.37 14.37 14.13 14.13 220 -0.22(-1.51%)
Dec 18, 2012 14.35 14.35 14.35 14.35 125 +0.24(+1.67%)
Dec 17, 2012 14.21 14.35 14.01 14.11 952 -0.24(-1.64%)
Dec 14, 2012 13.45 14.35 13.45 14.35 5,812 +1.12(+8.46%)
Dec 13, 2012 13.23 13.23 13.23 13.23 673 -0.01(-0.07%)
Dec 12, 2012 13.39 13.41 13.24 13.24 1,348 +0.07(+0.50%)
Dec 11, 2012 13.14 13.17 13.14 13.17 706 +0.05(+0.36%)
Dec 10, 2012 13.55 13.55 12.43 13.12 10,143 -0.24(-1.76%)
Dec 07, 2012 13.36 13.36 13.36 13.36 397 +0.50(+3.88%)
Dec 06, 2012 12.70 13.41 12.06 12.86 8,150 +0.11(+0.89%)
Dec 05, 2012 12.75 12.75 12.51 12.75 1,546 +0.16(+1.23%)
Dec 04, 2012 12.46 12.89 12.45 12.59 2,823 +0.29(+2.35%)
Nov 30, 2012 12.29 12.61 11.41 12.30 7,152 -0.09(-0.75%)
Nov 29, 2012 12.40 12.40 12.40 12.40 180 -0.01(-0.07%)
Nov 28, 2012 12.25 12.44 12.25 12.41 467 +0.04(+0.30%)
Nov 27, 2012 12.46 12.46 12.29 12.37 1,240 +0.09(+0.76%)
Nov 26, 2012 12.35 12.35 12.15 12.28 1,294 -0.07(-0.60%)
Nov 23, 2012 12.35 12.35 12.35 12.35 171 +0.00(+0.00%)
Nov 19, 2012 12.35 12.35 12.35 12.35 0 +0.07(+0.61%)
Nov 16, 2012 12.26 12.35 12.26 12.28 1,152 -0.03(-0.23%)
Nov 15, 2012 12.25 12.36 12.22 12.30 2,087 -0.10(-0.83%)
Nov 14, 2012 13.35 13.39 12.41 12.41 8,731 -0.64(-4.93%)
Nov 12, 2012 13.47 13.05 13.05 13.05 536 +0.19(+1.45%)
Nov 09, 2012 12.86 12.86 12.86 12.86 146 +0.12(+0.95%)
Nov 08, 2012 12.66 13.44 12.63 12.74 3,616 +0.25(+2.02%)
Nov 07, 2012 13.02 13.24 12.49 12.49 2,823 -0.75(-5.70%)
Nov 05, 2012 13.24 13.24 13.24 13.24 214 -0.02(-0.14%)
Nov 02, 2012 13.26 13.26 13.26 13.26 529 -0.02(-0.14%)
Nov 01, 2012 13.14 13.28 13.14 13.28 1,175 +0.21(+1.57%)
Oct 31, 2012 13.11 13.79 12.36 13.08 11,688 +0.36(+2.86%)
Oct 26, 2012 13.14 12.71 12.71 12.71 5,686 -0.47(-3.54%)
Oct 25, 2012 13.18 13.18 13.18 13.18 126 -0.09(-0.70%)
Oct 24, 2012 13.44 13.44 13.27 13.27 244 -0.14(-1.04%)
Oct 23, 2012 13.41 13.41 13.41 13.41 195 -0.09(-0.69%)
Oct 19, 2012 13.68 13.68 13.51 13.51 882 -0.22(-1.63%)
Oct 18, 2012 14.03 14.25 13.56 13.73 7,790 -0.53(-3.73%)
Oct 15, 2012 14.17 14.26 14.26 14.26 2,253 -0.19(-1.29%)
Oct 12, 2012 14.21 14.75 14.04 14.45 6,652 +0.19(+1.31%)
Oct 11, 2012 14.17 14.67 14.17 14.26 3,277 +0.00(+0.00%)
Oct 09, 2012 14.26 14.26 14.26 14.26 429 +0.00(+0.00%)
Oct 08, 2012 14.07 14.67 14.07 14.26 2,133 +0.00(+0.00%)
Oct 05, 2012 14.10 14.91 13.95 14.26 18,174 +0.02(+0.13%)
Oct 04, 2012 14.15 14.24 14.15 14.24 267 +0.26(+1.87%)
Oct 03, 2012 14.02 14.12 13.38 13.98 4,434 -0.17(-1.19%)
Oct 02, 2012 13.98 14.15 13.98 14.15 861 -0.21(-1.43%)
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.