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

Compx International Inc (NY: CIX )

32.66 +2.46 (+8.15%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 5.404 5.421 5.238 5.271 6,965 -0.10(-1.86%)
Apr 29, 2008 5.454 5.488 5.288 5.371 135,507 -0.01(-0.15%)
Apr 28, 2008 5.371 5.487 5.338 5.379 118,072 +0.07(+1.41%)
Apr 25, 2008 5.579 5.596 5.304 5.304 13,930 -0.26(-4.64%)
Apr 24, 2008 5.513 5.696 5.229 5.562 25,522 -0.13(-2.34%)
Apr 23, 2008 5.837 5.904 5.662 5.696 8,646 -0.14(-2.43%)
Apr 22, 2008 6.020 6.020 5.829 5.837 16,332 -0.21(-3.44%)
Apr 21, 2008 6.004 6.070 5.962 6.045 3,122 -0.02(-0.27%)
Apr 18, 2008 6.162 6.312 6.037 6.062 11,528 +0.03(+0.55%)
Apr 17, 2008 6.129 6.129 5.971 6.029 12,369 +0.03(+0.56%)
Apr 16, 2008 6.012 6.037 5.937 5.995 15,011 -0.08(-1.37%)
Apr 15, 2008 5.912 6.079 5.904 6.079 7,325 -0.08(-1.35%)
Apr 14, 2008 6.528 6.670 6.062 6.162 33,625 -0.17(-2.76%)
Apr 11, 2008 6.637 7.011 6.329 6.337 16,332 -0.49(-7.20%)
Apr 10, 2008 6.995 7.011 6.795 6.828 8,526 -0.10(-1.44%)
Apr 09, 2008 6.878 7.020 6.862 6.928 8,406 +0.02(+0.24%)
Apr 08, 2008 6.853 7.003 6.845 6.911 6,725 +0.10(+1.47%)
Apr 07, 2008 7.078 7.078 6.578 6.812 10,688 -0.04(-0.61%)
Apr 04, 2008 6.545 6.936 6.495 6.853 20,295 +0.19(+2.87%)
Apr 03, 2008 6.728 6.787 6.553 6.662 21,255 -0.02(-0.25%)
Apr 02, 2008 7.619 7.619 6.662 6.678 21,736 -0.80(-10.69%)
Apr 01, 2008 7.827 7.827 7.411 7.478 7,445 -0.18(-2.39%)
Mar 31, 2008 7.578 7.811 7.428 7.661 7,325 -0.08(-1.08%)
Mar 28, 2008 7.794 7.902 7.719 7.744 25,339 +0.01(+0.11%)
Mar 27, 2008 7.794 7.852 7.711 7.736 5,404 -0.05(-0.64%)
Mar 26, 2008 7.927 7.927 7.728 7.786 8,766 -0.17(-2.20%)
Mar 25, 2008 7.461 8.027 7.461 7.961 14,290 +0.42(+5.64%)
Mar 24, 2008 7.536 7.586 7.336 7.536 13,690 +0.20(+2.72%)
Mar 21, 2008 8.077 8.077 7.111 7.336 30,863 +0.00(+0.00%)
Mar 20, 2008 8.077 8.077 7.111 7.336 30,863 -0.53(-6.77%)
Mar 19, 2008 8.444 8.444 7.869 7.869 10,808 -0.68(-7.98%)
Mar 18, 2008 8.327 8.552 8.319 8.552 9,607 +0.52(+6.42%)
Mar 17, 2008 8.410 8.410 8.036 8.036 15,131 -0.41(-4.83%)
Mar 14, 2008 8.410 8.535 8.310 8.444 11,648 -0.13(-1.55%)
Mar 13, 2008 7.769 8.702 7.769 8.577 38,428 +0.93(+12.20%)
Mar 12, 2008 7.328 7.902 7.328 7.644 21,255 +0.40(+5.52%)
Mar 11, 2008 7.270 7.278 7.086 7.245 6,244 +0.21(+2.96%)
Mar 10, 2008 6.845 7.336 6.845 7.036 8,646 +0.19(+2.80%)
Mar 07, 2008 6.495 7.078 6.495 6.845 22,096 +0.12(+1.86%)
Mar 06, 2008 6.770 6.770 6.662 6.720 10,928 -0.04(-0.62%)
Mar 05, 2008 6.787 6.837 6.570 6.762 15,851 -0.09(-1.34%)
Mar 04, 2008 6.770 7.186 6.762 6.853 15,371 +0.09(+1.35%)
Mar 03, 2008 6.970 7.036 6.678 6.762 30,022 -0.17(-2.40%)
Feb 29, 2008 7.253 7.253 6.845 6.928 17,353 -0.32(-4.37%)
Feb 28, 2008 7.611 7.611 7.228 7.245 8,406 -0.38(-5.02%)
Feb 27, 2008 7.786 8.227 7.078 7.628 24,858 -0.49(-6.05%)
Feb 26, 2008 8.327 8.327 7.952 8.119 7,565 -0.27(-3.27%)
Feb 25, 2008 8.310 8.569 8.136 8.394 24,498 -0.12(-1.37%)
Feb 22, 2008 9.052 9.135 8.427 8.510 6,845 -0.49(-5.46%)
Feb 21, 2008 8.902 9.027 8.627 9.002 18,253 +0.18(+2.08%)
Feb 20, 2008 8.918 9.160 8.743 8.818 9,487 -0.34(-3.73%)
Feb 19, 2008 9.418 9.543 9.126 9.160 3,482 -0.29(-3.08%)
Feb 18, 2008 9.276 9.701 8.885 9.451 0 +0.00(+0.00%)
Feb 15, 2008 9.276 9.701 8.885 9.451 50,197 +0.11(+1.16%)
Feb 14, 2008 9.185 9.618 9.151 9.343 13,089 +0.18(+2.00%)
Feb 13, 2008 8.444 9.967 8.352 9.160 36,987 +0.98(+12.02%)
Feb 12, 2008 8.968 9.018 8.161 8.177 13,450 -0.56(-6.39%)
Feb 11, 2008 8.460 8.868 8.119 8.735 8,166 +0.13(+1.55%)
Feb 08, 2008 7.877 8.710 7.877 8.602 26,419 +0.15(+1.77%)
Feb 07, 2008 7.678 8.527 7.678 8.452 13,450 +0.92(+12.15%)
Feb 06, 2008 7.486 7.811 7.344 7.536 11,528 +0.02(+0.22%)
Feb 05, 2008 7.578 7.728 7.478 7.519 11,648 -0.30(-3.83%)
Feb 04, 2008 7.686 7.827 6.970 7.819 32,784 +0.07(+0.86%)
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.