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 (%)
Sep 30, 2009 5.954 6.054 5.937 6.045 1,561 -0.02(-0.27%)
Sep 29, 2009 5.937 6.062 5.937 6.062 2,401 +0.00(+0.00%)
Sep 28, 2009 6.079 6.079 5.912 6.062 2,131 -0.02(-0.27%)
Sep 25, 2009 6.193 6.193 6.079 6.079 1,320 -0.17(-2.67%)
Sep 24, 2009 6.245 6.245 6.245 6.245 840 -0.08(-1.32%)
Sep 23, 2009 6.279 6.337 6.279 6.329 10,570 +0.09(+1.47%)
Sep 22, 2009 5.796 6.270 5.796 6.237 612 -0.04(-0.66%)
Sep 21, 2009 6.329 6.337 6.279 6.279 840 -0.01(-0.13%)
Sep 18, 2009 6.245 6.803 6.245 6.287 31,040 +0.01(+0.13%)
Sep 17, 2009 6.045 6.279 6.045 6.279 600 +0.00(+0.00%)
Sep 16, 2009 6.437 6.961 5.954 6.279 29,895 +0.03(+0.53%)
Sep 15, 2009 6.020 6.245 6.020 6.245 7,813 +0.17(+2.88%)
Sep 14, 2009 6.179 6.179 6.012 6.070 1,320 -0.30(-4.71%)
Sep 11, 2009 6.370 6.370 6.354 6.370 840 +0.01(+0.13%)
Sep 10, 2009 6.137 6.362 6.137 6.362 600 -0.05(-0.78%)
Sep 08, 2009 6.362 6.412 6.412 6.412 720 +0.12(+1.85%)
Sep 03, 2009 6.395 6.295 6.295 6.295 1,080 -0.09(-1.43%)
Sep 01, 2009 6.387 6.387 6.387 6.387 0 +0.18(+2.95%)
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%)
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.