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

Compx International Inc (NY: CIX )

24.45 +0.05 (+0.18%)
Streaming Delayed Price Updated: 12:38 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, 2008 4.513 4.705 4.330 4.580 30,179 +0.07(+1.48%)
Sep 29, 2008 4.646 4.753 4.513 4.513 7,325 -0.28(-5.90%)
Sep 26, 2008 5.063 5.063 4.655 4.796 0 -0.22(-4.48%)
Sep 25, 2008 6.079 6.079 4.996 5.021 17,022 -0.81(-13.86%)
Sep 24, 2008 6.162 6.162 5.787 5.829 74,579 -0.13(-2.23%)
Sep 23, 2008 5.829 6.553 5.829 5.962 23,297 +0.30(+5.29%)
Sep 22, 2008 5.096 5.929 5.038 5.662 21,616 +0.54(+10.57%)
Sep 19, 2008 6.470 6.470 4.971 5.121 0 +0.23(+4.77%)
Sep 18, 2008 4.955 4.955 4.838 4.888 2,914 -0.07(-1.51%)
Sep 17, 2008 5.321 5.329 4.963 4.963 2,966 -0.39(-7.31%)
Sep 16, 2008 4.788 5.354 4.780 5.354 12,021 +0.52(+10.86%)
Sep 15, 2008 4.813 4.855 4.813 4.830 1,561 +0.00(+0.00%)
Sep 12, 2008 4.846 4.846 4.738 4.830 3,362 +0.11(+2.29%)
Sep 11, 2008 4.780 4.780 4.597 4.721 5,506 -0.10(-2.07%)
Sep 10, 2008 5.196 5.196 4.780 4.821 26,780 -0.41(-7.80%)
Sep 09, 2008 5.562 5.562 5.138 5.229 20,775 -0.38(-6.82%)
Sep 08, 2008 6.062 6.120 5.463 5.612 30,022 +0.04(+0.75%)
Sep 05, 2008 5.612 5.637 5.429 5.571 0 -0.10(-1.76%)
Sep 04, 2008 5.812 5.812 5.604 5.671 22,276 -0.17(-2.85%)
Sep 03, 2008 6.137 6.137 5.796 5.837 12,129 -0.24(-3.97%)
Sep 02, 2008 6.104 6.179 6.045 6.079 12,849 +0.01(+0.14%)
Aug 29, 2008 6.120 6.120 6.070 6.070 0 -0.04(-0.68%)
Aug 28, 2008 6.062 6.320 6.054 6.112 16,152 +0.04(+0.68%)
Aug 27, 2008 6.204 6.204 5.971 6.070 14,170 -0.15(-2.41%)
Aug 26, 2008 6.020 6.229 5.987 6.220 7,325 +0.26(+4.33%)
Aug 25, 2008 6.037 6.037 5.796 5.962 13,690 -0.17(-2.85%)
Aug 22, 2008 5.952 6.195 5.862 6.137 0 +0.20(+3.37%)
Aug 21, 2008 6.004 6.245 5.671 5.937 19,334 -0.07(-1.11%)
Aug 20, 2008 6.137 6.428 5.771 6.004 26,734 -0.10(-1.64%)
Aug 19, 2008 6.137 6.295 5.946 6.104 9,847 -0.02(-0.41%)
Aug 18, 2008 6.528 6.870 5.787 6.129 36,747 -0.28(-4.42%)
Aug 15, 2008 6.270 6.628 6.087 6.412 0 +0.27(+4.34%)
Aug 14, 2008 6.453 6.545 5.995 6.145 34,694 -0.22(-3.40%)
Aug 13, 2008 6.337 6.828 6.287 6.362 56,562 +0.04(+0.66%)
Aug 12, 2008 6.095 6.578 6.095 6.320 32,424 +0.22(+3.55%)
Aug 11, 2008 6.112 6.163 5.871 6.104 308,271 -0.02(-0.27%)
Aug 08, 2008 5.812 6.195 5.812 6.120 19,694 +0.39(+6.83%)
Aug 07, 2008 5.587 6.137 5.579 5.729 21,015 +0.12(+2.08%)
Aug 06, 2008 5.463 6.212 5.238 5.612 32,064 +0.09(+1.66%)
Aug 05, 2008 5.529 5.687 5.471 5.521 11,768 +0.02(+0.45%)
Aug 04, 2008 5.762 5.762 5.488 5.496 25,218 -0.32(-5.58%)
Aug 01, 2008 5.488 5.821 5.479 5.821 25,819 +0.25(+4.48%)
Jul 31, 2008 5.314 5.704 5.129 5.571 53,304 +0.17(+3.24%)
Jul 30, 2008 4.413 5.396 4.413 5.396 17,721 +0.08(+1.57%)
Jul 29, 2008 5.313 5.513 4.547 5.313 63,208 +0.73(+16.00%)
Jul 28, 2008 4.738 4.738 4.538 4.580 15,438 -0.16(-3.34%)
Jul 25, 2008 4.705 4.830 4.630 4.738 8,706 -0.02(-0.35%)
Jul 24, 2008 4.663 5.030 4.631 4.755 19,334 +0.12(+2.70%)
Jul 23, 2008 4.522 4.646 4.447 4.630 33,144 +0.02(+0.36%)
Jul 22, 2008 4.655 4.655 4.413 4.613 71,838 -0.06(-1.25%)
Jul 21, 2008 4.830 4.888 4.671 4.671 39,238 -0.27(-5.48%)
Jul 18, 2008 4.971 5.321 4.746 4.942 44,247 -0.05(-1.08%)
Jul 17, 2008 5.346 5.379 4.913 4.996 68,451 -0.31(-5.81%)
Jul 16, 2008 4.855 5.496 4.771 5.304 35,306 +0.52(+10.98%)
Jul 15, 2008 4.522 4.846 4.397 4.780 18,979 +0.17(+3.80%)
Jul 14, 2008 4.205 4.663 4.205 4.605 54,427 +0.42(+10.16%)
Jul 11, 2008 4.746 4.838 4.180 4.180 133,756 -0.67(-13.75%)
Jul 10, 2008 4.746 4.921 4.655 4.846 66,534 +0.05(+1.04%)
Jul 09, 2008 4.547 4.871 4.447 4.796 72,021 +0.22(+4.73%)
Jul 08, 2008 4.347 4.663 4.305 4.580 20,895 +0.19(+4.36%)
Jul 07, 2008 4.763 5.071 4.388 4.388 51,879 -0.37(-7.71%)
Jul 04, 2008 4.580 4.805 4.413 4.755 24,018 +0.00(+0.00%)
Jul 03, 2008 4.580 4.805 4.413 4.755 24,018 +0.17(+3.82%)
Jul 02, 2008 4.372 4.821 4.372 4.580 37,300 +0.25(+5.77%)
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.