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 (%)
Sep 30, 2014 10.08 10.18 9.930 10.03 5,898 +0.04(+0.39%)
Sep 29, 2014 10.38 10.51 9.989 9.989 5,379 -0.49(-4.65%)
Sep 26, 2014 10.48 10.48 10.48 10.48 102 -0.04(-0.37%)
Sep 25, 2014 10.56 10.56 10.51 10.51 1,534 -0.10(-0.92%)
Sep 24, 2014 10.71 10.83 10.52 10.61 5,396 -0.11(-1.00%)
Sep 23, 2014 10.78 10.78 10.71 10.72 1,364 -0.04(-0.36%)
Sep 22, 2014 10.95 10.95 10.76 10.76 553 -0.44(-3.91%)
Sep 19, 2014 10.86 11.20 10.78 11.20 16,958 +0.49(+4.54%)
Sep 18, 2014 10.80 11.31 10.71 10.71 18,236 -0.34(-3.08%)
Sep 17, 2014 10.85 11.19 10.76 11.05 16,950 +0.34(+3.18%)
Sep 16, 2014 10.71 10.82 10.70 10.71 2,602 +0.24(+2.33%)
Sep 15, 2014 11.15 11.15 10.37 10.47 26,822 -0.51(-4.61%)
Sep 12, 2014 10.99 10.99 10.97 10.97 336 +0.00(+0.00%)
Sep 11, 2014 10.70 11.33 10.38 10.97 27,403 +0.31(+2.92%)
Sep 10, 2014 10.42 10.66 10.35 10.66 472 +0.19(+1.86%)
Sep 09, 2014 10.69 10.47 10.47 10.47 132 +0.00(+0.00%)
Sep 08, 2014 10.47 10.47 10.47 10.47 450 +0.17(+1.61%)
Sep 05, 2014 10.32 10.36 10.29 10.30 5,515 -0.04(-0.38%)
Sep 04, 2014 10.44 10.44 10.34 10.34 6,573 +0.07(+0.66%)
Sep 03, 2014 10.27 10.27 10.04 10.27 1,368 +0.02(+0.19%)
Aug 29, 2014 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 28, 2014 10.25 10.25 10.25 10.25 83 +0.00(+0.00%)
Aug 27, 2014 10.13 10.29 10.13 10.25 3,263 -0.04(-0.38%)
Aug 26, 2014 10.22 10.22 10.13 10.29 13,866 +0.03(+0.28%)
Aug 25, 2014 10.40 10.40 10.26 10.26 655 -0.01(-0.09%)
Aug 22, 2014 10.27 10.27 10.27 10.27 412 -0.10(-0.93%)
Aug 21, 2014 10.28 10.37 10.28 10.37 346 +0.10(+0.94%)
Aug 20, 2014 10.27 10.27 10.27 10.27 521 -0.01(-0.09%)
Aug 19, 2014 10.12 10.64 10.12 10.28 37,498 +0.23(+2.31%)
Aug 18, 2014 9.980 9.980 9.980 10.05 484 +0.12(+1.17%)
Aug 15, 2014 9.932 9.932 9.932 9.932 73 +0.00(+0.00%)
Aug 14, 2014 9.932 9.932 9.932 9.932 270 +0.00(+0.00%)
Aug 13, 2014 9.844 9.961 9.844 9.932 3,410 +0.08(+0.79%)
Aug 12, 2014 9.854 9.854 9.854 9.854 103 -0.08(-0.78%)
Aug 11, 2014 9.932 9.941 9.932 9.932 327 -0.30(-2.94%)
Aug 08, 2014 9.689 10.45 9.670 10.23 9,956 +0.23(+2.33%)
Aug 07, 2014 9.912 10.07 9.883 9.999 21,101 +0.47(+4.98%)
Aug 06, 2014 9.496 10.16 9.481 9.525 15,418 -0.16(-1.70%)
Aug 05, 2014 10.23 10.23 9.224 9.689 9,540 -0.25(-2.50%)
Aug 04, 2014 9.977 9.977 9.937 9.937 782 -0.06(-0.62%)
Aug 01, 2014 10.21 10.22 9.999 9.999 2,451 -0.24(-2.37%)
Jul 31, 2014 10.13 10.24 10.13 10.24 735 +0.06(+0.55%)
Jul 30, 2014 10.18 10.19 10.18 10.19 499 -0.05(-0.45%)
Jul 29, 2014 10.20 10.23 10.20 10.23 334 +0.04(+0.38%)
Jul 28, 2014 10.19 10.19 10.19 10.19 206 +0.01(+0.10%)
Jul 25, 2014 10.01 10.51 10.01 10.18 22,129 -0.05(-0.52%)
Jul 24, 2014 10.32 10.44 10.13 10.24 2,502 +0.13(+1.30%)
Jul 23, 2014 10.13 10.16 10.04 10.11 8,825 -0.02(-0.19%)
Jul 22, 2014 10.19 10.20 9.941 10.13 12,971 +0.04(+0.38%)
Jul 21, 2014 9.835 10.65 9.835 10.09 5,604 +0.11(+1.07%)
Jul 18, 2014 9.883 10.14 9.883 9.980 24,104 +0.10(+0.98%)
Jul 17, 2014 10.01 10.03 9.883 9.883 4,132 -0.10(-0.97%)
Jul 16, 2014 10.08 10.08 9.932 9.980 1,032 -0.04(-0.39%)
Jul 15, 2014 10.02 10.02 10.02 10.02 203 -0.06(-0.58%)
Jul 14, 2014 9.970 10.16 9.941 10.08 4,578 +0.10(+0.97%)
Jul 11, 2014 10.27 10.27 9.961 9.980 1,102 -0.34(-3.29%)
Jul 10, 2014 10.14 10.57 9.932 10.32 10,162 -0.24(-2.29%)
Jul 09, 2014 10.37 11.25 10.03 10.56 16,577 +0.41(+4.01%)
Jul 08, 2014 9.893 10.17 9.893 10.15 4,830 +0.03(+0.29%)
Jul 07, 2014 10.38 10.38 9.883 10.13 6,017 -0.22(-2.15%)
Jul 03, 2014 10.21 10.35 10.35 10.35 722 +0.28(+2.79%)
Jul 02, 2014 10.27 10.27 9.854 10.07 6,320 -0.16(-1.52%)
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.