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

Compx International Inc (NY: CIX )

23.55 -0.17 (-0.72%)
Streaming Delayed Price Updated: 3:43 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, 2015 10.66 10.89 10.66 10.89 1,536 +0.05(+0.49%)
Sep 29, 2015 10.84 10.84 10.84 10.84 343 -0.26(-2.34%)
Sep 23, 2015 11.23 11.10 11.10 11.10 403 -0.00(-0.02%)
Sep 21, 2015 10.66 11.10 10.66 11.10 80 +0.45(+4.19%)
Sep 18, 2015 11.00 11.00 10.65 10.65 304 -0.41(-3.70%)
Sep 17, 2015 10.90 11.06 10.90 11.06 214 +0.16(+1.48%)
Sep 15, 2015 10.90 10.90 10.90 10.90 31 -0.07(-0.68%)
Sep 14, 2015 10.98 10.98 10.98 10.98 152 -0.01(-0.14%)
Sep 11, 2015 10.96 10.99 10.91 10.99 450 +0.12(+1.09%)
Sep 09, 2015 10.90 10.99 10.73 10.87 48 -0.03(-0.32%)
Sep 08, 2015 10.91 10.91 10.91 10.91 215 +0.07(+0.69%)
Sep 04, 2015 10.83 10.83 10.83 10.83 201 +0.08(+0.74%)
Sep 03, 2015 10.99 10.99 10.75 10.75 1,062 -0.24(-2.16%)
Sep 02, 2015 10.99 10.99 10.99 10.99 260 +0.08(+0.73%)
Sep 01, 2015 10.91 10.91 10.91 10.91 167 +0.03(+0.31%)
Aug 31, 2015 10.87 10.88 10.87 10.88 2,331 -0.02(-0.22%)
Aug 27, 2015 10.90 10.90 10.90 10.90 123 +0.03(+0.27%)
Aug 26, 2015 10.90 10.90 10.87 10.87 2,534 +0.00(+0.00%)
Aug 25, 2015 10.90 10.90 10.87 10.87 516 -0.02(-0.19%)
Aug 24, 2015 10.77 10.89 10.77 10.89 2,539 +0.27(+2.52%)
Aug 18, 2015 10.62 10.62 10.62 10.62 3 -0.01(-0.09%)
Aug 17, 2015 10.63 10.63 10.63 10.63 242 -0.29(-2.62%)
Aug 14, 2015 10.92 10.92 10.92 10.92 120 -0.29(-2.61%)
Aug 12, 2015 10.97 11.22 10.86 11.21 101 +0.35(+3.24%)
Aug 11, 2015 10.90 10.90 10.86 10.86 471 -0.09(-0.81%)
Aug 10, 2015 11.05 11.29 10.95 10.95 4,094 -0.06(-0.54%)
Aug 06, 2015 11.75 11.01 11.01 11.01 2,128 -0.73(-6.22%)
Aug 05, 2015 11.74 11.74 11.74 11.74 126 +0.00(+0.00%)
Aug 04, 2015 11.35 11.75 11.35 11.74 400 +0.05(+0.42%)
Jul 31, 2015 11.10 11.78 11.10 11.69 47 +0.68(+6.14%)
Jul 30, 2015 11.23 11.26 11.01 11.01 967 -0.53(-4.58%)
Jul 29, 2015 11.54 11.54 11.54 11.54 101 +0.20(+1.74%)
Jul 23, 2015 11.31 11.34 11.34 11.34 709 -0.17(-1.46%)
Jul 20, 2015 11.75 11.51 11.51 11.51 608 -0.01(-0.08%)
Jul 17, 2015 11.30 11.52 11.20 11.52 2,511 +0.57(+5.22%)
Jul 16, 2015 10.97 10.97 10.87 10.95 2,161 +0.00(+0.00%)
Jul 15, 2015 10.95 10.95 10.95 10.95 106 +0.00(+0.00%)
Jul 14, 2015 11.30 11.30 10.95 10.95 1,560 -0.21(-1.86%)
Jul 13, 2015 10.95 11.49 10.95 11.16 609 +0.15(+1.34%)
Jul 10, 2015 11.25 11.30 11.01 11.01 955 -0.35(-3.04%)
Jul 07, 2015 11.36 11.38 11.35 11.35 143 -0.48(-4.08%)
Jul 06, 2015 11.84 11.84 11.84 11.84 146 +0.00(+0.00%)
Jul 01, 2015 11.63 11.84 11.84 11.84 405 +0.21(+1.78%)
Jun 29, 2015 11.63 11.63 11.63 11.63 85 +0.30(+2.61%)
Jun 26, 2015 11.34 11.34 11.34 11.34 1,836 -0.07(-0.61%)
Jun 25, 2015 11.78 11.78 11.40 11.40 337 -0.38(-3.19%)
Jun 24, 2015 11.48 11.78 11.40 11.78 336 -0.03(-0.24%)
Jun 22, 2015 11.81 11.81 11.81 11.81 1 +0.20(+1.70%)
Jun 18, 2015 11.44 11.61 11.44 11.61 142 -0.06(-0.51%)
Jun 16, 2015 11.44 11.70 11.44 11.67 68 +0.26(+2.27%)
Jun 15, 2015 11.41 11.41 11.41 11.41 807 +0.07(+0.59%)
Jun 09, 2015 11.34 11.34 11.34 11.34 202 +0.10(+0.88%)
Jun 08, 2015 11.25 11.25 11.25 11.25 106 +0.03(+0.26%)
Jun 05, 2015 11.39 11.60 11.22 11.22 2,257 -0.18(-1.56%)
Jun 04, 2015 10.99 11.59 10.99 11.39 4,300 +0.43(+3.92%)
Jun 03, 2015 10.95 10.96 10.95 10.96 830 -0.13(-1.20%)
Jun 02, 2015 11.10 11.10 11.10 11.10 132 -0.10(-0.88%)
Jun 01, 2015 11.22 11.24 11.20 11.20 540 -0.10(-0.88%)
May 20, 2015 11.25 11.29 11.29 11.29 1,018 -0.28(-2.45%)
May 19, 2015 11.29 11.69 11.29 11.58 514 +0.04(+0.34%)
May 18, 2015 11.54 11.54 11.54 11.54 193 +0.19(+1.64%)
May 15, 2015 11.28 11.35 11.28 11.35 610 -0.15(-1.28%)
May 13, 2015 11.77 11.77 11.50 11.50 106 -0.10(-0.85%)
May 12, 2015 11.87 11.87 11.60 11.60 1,532 -0.25(-2.07%)
May 11, 2015 11.67 11.84 11.25 11.84 2,584 +0.24(+2.10%)
May 08, 2015 11.75 11.83 10.89 11.60 7,456 -0.03(-0.24%)
May 07, 2015 11.11 11.63 11.11 11.63 305 +0.28(+2.51%)
May 06, 2015 11.78 11.78 11.34 11.34 707 -0.39(-3.35%)
May 05, 2015 11.24 11.77 10.85 11.74 3,482 +0.05(+0.42%)
May 04, 2015 11.98 11.98 11.39 11.69 4,421 +0.10(+0.85%)
May 01, 2015 11.49 11.59 11.24 11.59 1,221 +0.17(+1.46%)
Apr 30, 2015 11.72 11.92 11.19 11.42 10,474 -0.37(-3.16%)
Apr 29, 2015 11.71 11.84 11.27 11.79 2,571 +0.22(+1.87%)
Apr 28, 2015 11.96 11.96 11.54 11.58 2,054 -0.36(-3.05%)
Apr 27, 2015 11.96 12.08 11.94 11.94 2,317 -0.22(-1.85%)
Apr 24, 2015 11.54 12.18 11.29 12.17 10,863 +0.43(+3.68%)
Apr 23, 2015 11.94 12.11 11.30 11.74 8,083 -0.38(-3.16%)
Apr 22, 2015 12.05 12.22 11.71 12.12 2,089 +0.04(+0.33%)
Apr 21, 2015 12.19 12.19 12.08 12.08 409 +0.08(+0.63%)
Apr 20, 2015 12.01 12.01 11.99 12.00 1,283 +0.03(+0.27%)
Apr 17, 2015 11.95 11.97 11.95 11.97 612 +0.39(+3.39%)
Apr 16, 2015 11.13 11.58 11.13 11.58 716 +0.19(+1.64%)
Apr 15, 2015 11.57 11.57 11.39 11.39 409 -0.22(-1.92%)
Apr 13, 2015 11.59 11.62 11.59 11.62 43 -0.01(-0.12%)
Apr 10, 2015 11.44 11.63 11.44 11.63 537 +0.30(+2.62%)
Apr 09, 2015 11.33 11.33 11.33 11.33 101 +0.00(+0.00%)
Apr 07, 2015 11.33 11.33 11.33 11.33 305 +0.11(+0.96%)
Apr 06, 2015 11.25 11.28 11.23 11.23 529 -0.01(-0.09%)
Apr 02, 2015 11.23 11.24 11.24 11.24 610 +0.10(+0.87%)
Apr 01, 2015 11.20 11.20 11.14 11.14 1,425 -0.02(-0.17%)
Mar 31, 2015 11.18 11.21 11.16 11.16 1,237 +0.01(+0.11%)
Mar 30, 2015 10.97 11.18 10.80 11.14 3,667 -0.07(-0.64%)
Mar 27, 2015 11.36 11.36 11.04 11.22 1,087 +0.11(+0.97%)
Mar 26, 2015 11.44 11.44 10.87 11.11 5,902 -0.61(-5.24%)
Mar 25, 2015 11.72 11.72 11.72 11.72 246 +0.33(+2.90%)
Mar 24, 2015 11.34 11.43 11.34 11.39 1,688 +0.30(+2.75%)
Mar 23, 2015 11.00 11.68 10.97 11.09 9,065 +0.28(+2.64%)
Mar 20, 2015 11.24 11.24 10.80 10.80 861 -0.31(-2.83%)
Mar 19, 2015 11.11 11.31 10.94 11.12 1,575 -0.18(-1.57%)
Mar 18, 2015 10.91 11.57 10.91 11.29 8,885 +0.29(+2.68%)
Mar 17, 2015 11.61 11.61 11.00 11.00 3,263 -0.23(-2.01%)
Mar 16, 2015 11.60 11.60 11.23 11.23 2,414 -0.03(-0.26%)
Mar 13, 2015 11.14 11.63 11.14 11.25 1,782 +0.39(+3.62%)
Mar 10, 2015 11.26 11.26 10.85 10.86 164 -0.10(-0.89%)
Mar 09, 2015 10.96 11.03 10.96 10.96 920 +0.05(+0.44%)
Mar 06, 2015 11.10 11.39 10.91 10.91 4,507 +0.16(+1.46%)
Mar 05, 2015 10.85 10.85 10.65 10.75 4,471 +0.08(+0.74%)
Mar 04, 2015 10.85 10.85 10.68 10.68 574 -0.31(-2.79%)
Mar 03, 2015 10.94 10.94 10.94 10.98 452 +0.23(+2.12%)
Mar 02, 2015 10.76 11.03 10.67 10.75 9,892 -0.28(-2.57%)
Feb 27, 2015 11.04 11.04 11.04 11.04 107 +0.00(+0.00%)
Feb 26, 2015 11.05 11.05 10.71 11.04 2,400 -0.22(-1.99%)
Feb 25, 2015 11.26 11.26 11.26 11.26 304 +0.02(+0.17%)
Feb 24, 2015 11.24 11.24 11.24 11.24 1,353 +0.00(+0.00%)
Feb 23, 2015 11.05 11.24 10.90 11.24 776 +0.20(+1.77%)
Feb 20, 2015 10.72 11.05 10.72 11.05 1,301 +0.35(+3.29%)
Feb 19, 2015 10.62 11.00 10.38 10.69 9,855 -0.18(-1.70%)
Feb 17, 2015 10.44 10.88 10.88 10.88 511 +0.17(+1.54%)
Feb 13, 2015 10.69 10.71 10.71 10.71 2,045 -0.26(-2.40%)
Feb 12, 2015 10.93 10.98 10.93 10.98 306 +0.03(+0.27%)
Feb 11, 2015 10.74 10.95 10.74 10.95 282 -0.05(-0.44%)
Feb 10, 2015 10.93 11.05 10.91 11.00 3,822 +0.19(+1.79%)
Feb 09, 2015 11.07 11.07 10.80 10.80 1,337 +0.02(+0.20%)
Feb 06, 2015 10.75 10.80 10.75 10.78 1,589 +0.03(+0.27%)
Feb 05, 2015 10.92 10.95 10.58 10.75 2,561 +0.34(+3.29%)
Feb 04, 2015 10.95 10.95 10.40 10.41 2,077 -0.30(-2.83%)
Feb 03, 2015 10.80 10.80 10.70 10.71 1,935 +0.03(+0.27%)
Feb 02, 2015 10.26 10.75 10.26 10.69 15,474 +0.37(+3.60%)
Jan 30, 2015 10.34 10.75 10.26 10.31 18,300 -0.17(-1.58%)
Jan 29, 2015 10.62 10.80 10.48 10.48 2,316 -0.42(-3.85%)
Jan 28, 2015 10.90 10.90 10.90 10.90 359 +0.34(+3.24%)
Jan 27, 2015 10.56 10.56 10.56 10.56 172 -0.24(-2.26%)
Jan 26, 2015 10.87 11.30 10.60 10.80 2,844 -0.18(-1.60%)
Jan 23, 2015 10.99 10.99 10.98 10.98 557 -0.01(-0.09%)
Jan 22, 2015 10.92 10.99 10.91 10.99 1,736 +0.00(+0.00%)
Jan 21, 2015 10.74 10.99 10.57 10.99 3,376 +0.12(+1.08%)
Jan 20, 2015 10.96 10.96 10.29 10.87 17,012 +0.06(+0.54%)
Jan 15, 2015 11.24 10.81 10.81 10.81 1,022 -0.55(-4.82%)
Jan 14, 2015 11.49 11.60 11.24 11.36 3,441 +0.06(+0.52%)
Jan 13, 2015 11.24 11.43 11.10 11.30 11,774 -0.09(-0.77%)
Jan 09, 2015 11.60 11.39 11.39 11.39 511 -0.31(-2.67%)
Jan 08, 2015 11.70 11.70 11.70 11.70 238 +0.00(+0.00%)
Jan 07, 2015 11.60 11.73 11.60 11.70 769 +0.23(+1.97%)
Jan 06, 2015 11.55 11.71 11.22 11.48 3,820 -0.32(-2.75%)
Jan 05, 2015 11.80 11.80 11.80 11.80 106 -0.06(-0.50%)
Jan 02, 2015 11.90 11.90 11.36 11.86 1,083 +0.04(+0.33%)
Dec 31, 2014 11.19 11.82 11.82 11.82 1,329 +0.02(+0.17%)
Dec 30, 2014 11.95 11.95 11.14 11.80 19,562 -0.05(-0.40%)
Dec 29, 2014 11.46 11.88 11.45 11.85 1,537 -0.14(-1.16%)
Dec 26, 2014 11.19 12.05 11.19 11.99 1,659 +0.65(+5.69%)
Dec 24, 2014 11.12 11.34 11.34 11.34 1,636 +0.05(+0.43%)
Dec 23, 2014 11.53 11.59 11.12 11.29 3,195 +0.31(+2.85%)
Dec 22, 2014 11.40 11.56 10.77 10.98 4,226 +0.13(+1.17%)
Dec 19, 2014 11.79 11.90 10.54 10.85 30,965 -0.73(-6.33%)
Dec 18, 2014 11.78 11.98 11.32 11.58 4,342 -0.20(-1.66%)
Dec 17, 2014 12.36 12.36 11.68 11.78 12,161 -0.18(-1.47%)
Dec 16, 2014 12.40 12.42 11.50 11.96 11,923 -0.02(-0.16%)
Dec 15, 2014 11.90 12.10 11.55 11.98 20,299 +0.44(+3.81%)
Dec 12, 2014 11.67 12.21 11.54 11.54 20,208 -0.34(-2.88%)
Dec 11, 2014 11.96 11.96 11.88 11.88 443 -0.17(-1.38%)
Dec 09, 2014 12.23 12.39 11.56 12.04 102 -0.18(-1.48%)
Dec 08, 2014 11.93 12.42 11.67 12.22 10,138 +0.10(+0.85%)
Dec 05, 2014 12.25 12.25 12.12 12.12 685 -0.01(-0.08%)
Dec 04, 2014 11.63 12.13 11.60 12.13 2,639 +0.55(+4.73%)
Dec 03, 2014 11.49 11.90 11.49 11.58 617 -0.17(-1.41%)
Dec 01, 2014 11.49 11.75 11.75 11.75 3,081 +0.24(+2.12%)
Nov 28, 2014 11.68 11.82 11.51 11.51 1,665 -0.71(-5.82%)
Nov 26, 2014 11.68 12.22 12.22 12.22 4,622 +0.39(+3.29%)
Nov 25, 2014 11.29 12.36 11.29 11.83 7,292 +0.09(+0.75%)
Nov 24, 2014 12.15 12.15 11.54 11.74 4,938 -0.26(-2.14%)
Nov 21, 2014 12.23 12.35 11.48 12.00 6,061 +0.03(+0.27%)
Nov 20, 2014 11.68 12.08 11.68 11.96 1,132 +0.27(+2.33%)
Nov 18, 2014 11.97 12.00 11.69 11.69 60 -0.39(-3.22%)
Nov 17, 2014 12.06 12.32 12.06 12.08 2,483 +0.01(+0.08%)
Nov 13, 2014 12.07 12.07 12.07 12.07 205 +0.03(+0.26%)
Nov 12, 2014 11.95 12.07 11.94 12.04 1,151 +0.10(+0.88%)
Nov 11, 2014 11.97 12.09 11.89 11.94 1,970 +0.05(+0.41%)
Nov 10, 2014 11.74 12.17 11.74 11.89 2,575 +0.36(+3.13%)
Nov 07, 2014 10.71 11.63 10.71 11.53 31,831 +0.92(+8.62%)
Nov 06, 2014 10.82 10.82 10.61 10.61 2,376 +0.08(+0.74%)
Nov 05, 2014 10.79 10.79 10.52 10.53 2,718 -0.24(-2.26%)
Nov 04, 2014 10.71 10.81 10.71 10.78 1,935 +0.02(+0.18%)
Oct 31, 2014 10.92 10.92 10.74 10.76 2 -0.04(-0.36%)
Oct 30, 2014 10.76 10.91 10.76 10.80 878 +0.07(+0.63%)
Oct 29, 2014 10.51 10.73 10.87 10.73 1,335 -0.15(-1.34%)
Oct 27, 2014 11.03 10.87 10.87 10.87 10,374 +0.03(+0.27%)
Oct 23, 2014 10.72 10.86 10.72 10.85 50 +0.00(+0.00%)
Oct 22, 2014 10.52 10.85 10.52 10.85 1,027 +0.04(+0.36%)
Oct 21, 2014 10.71 10.81 10.71 10.81 1,997 +0.13(+1.18%)
Oct 20, 2014 10.39 10.68 10.39 10.68 6,821 +0.38(+3.69%)
Oct 17, 2014 10.22 10.65 9.979 10.30 29,022 +0.22(+2.22%)
Oct 16, 2014 9.833 10.33 9.833 10.08 5,322 +0.13(+1.27%)
Oct 14, 2014 10.16 9.950 9.950 9.950 2,054 -0.16(-1.54%)
Oct 13, 2014 10.28 10.36 10.11 10.11 3,433 -0.03(-0.29%)
Oct 10, 2014 9.862 10.13 9.833 10.13 1,742 +0.19(+1.86%)
Oct 09, 2014 10.06 10.06 9.950 9.950 1,181 -0.19(-1.83%)
Oct 08, 2014 10.09 10.15 9.930 10.13 11,545 +0.13(+1.26%)
Oct 07, 2014 10.12 10.12 9.852 10.01 3,621 +0.01(+0.10%)
Oct 06, 2014 9.813 10.05 9.813 9.998 4,172 +0.09(+0.88%)
Oct 03, 2014 9.930 10.20 9.813 9.911 13,105 +0.07(+0.69%)
Oct 02, 2014 9.959 9.969 9.794 9.842 11,040 +0.01(+0.10%)
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.