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

Compx International Inc (NY: CIX )

29.67 -0.37 (-1.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 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 (%)
Jan 29, 2010 4.471 4.592 4.415 4.494 5,189 +0.04(+0.91%)
Jan 28, 2010 4.555 4.575 4.454 4.454 519 -0.09(-2.04%)
Jan 27, 2010 4.535 4.547 4.529 4.547 2,079 +0.05(+1.07%)
Jan 26, 2010 4.569 4.569 4.498 4.498 1,637 -0.05(-1.18%)
Jan 25, 2010 4.489 4.725 4.471 4.552 6,647 +0.08(+1.81%)
Jan 22, 2010 4.581 4.898 4.442 4.471 29,986 -0.01(-0.13%)
Jan 21, 2010 4.575 4.586 4.448 4.477 1,386 +0.02(+0.39%)
Jan 20, 2010 4.517 4.587 4.460 4.460 1,386 -0.07(-1.53%)
Jan 19, 2010 4.500 4.610 4.454 4.529 21,865 +0.10(+2.35%)
Jan 15, 2010 4.356 4.425 4.425 4.425 4,159 +0.06(+1.32%)
Jan 13, 2010 4.281 4.367 4.367 4.367 693 +0.05(+1.15%)
Jan 12, 2010 4.333 4.373 4.235 4.318 4,506 -0.00(-0.08%)
Jan 11, 2010 4.212 4.367 4.165 4.321 8,956 +0.03(+0.81%)
Jan 08, 2010 4.324 4.324 4.287 4.287 918 -0.04(-0.93%)
Jan 07, 2010 4.327 4.327 4.327 4.327 346 -0.06(-1.30%)
Jan 06, 2010 4.460 4.460 4.298 4.384 1,142 +0.08(+1.86%)
Jan 05, 2010 4.356 4.419 4.304 4.304 1,733 -0.03(-0.73%)
Jan 04, 2010 4.448 4.512 4.327 4.336 6,239 -0.03(-0.73%)
Dec 31, 2009 4.362 4.367 4.367 4.367 346 -0.04(-0.92%)
Dec 30, 2009 4.252 4.442 4.194 4.408 16,466 +0.14(+3.38%)
Dec 29, 2009 4.165 4.269 4.148 4.264 7,626 +0.11(+2.64%)
Dec 28, 2009 4.212 4.212 3.958 4.154 3,423 -0.12(-2.70%)
Dec 24, 2009 4.269 4.269 4.269 4.269 693 +0.08(+1.93%)
Dec 23, 2009 4.217 4.298 4.189 4.189 2,121 -0.01(-0.14%)
Dec 22, 2009 4.212 4.310 4.194 4.194 866 -0.01(-0.14%)
Dec 21, 2009 4.362 4.362 4.189 4.200 1,733 -0.28(-6.19%)
Dec 18, 2009 4.367 4.477 4.194 4.477 2,079 +0.11(+2.51%)
Dec 17, 2009 4.362 4.517 4.362 4.367 2,946 +0.06(+1.47%)
Dec 16, 2009 4.477 4.569 4.287 4.304 2,686 -0.14(-3.24%)
Dec 15, 2009 4.483 4.552 4.310 4.448 4,705 +0.03(+0.78%)
Dec 14, 2009 4.483 4.615 4.414 4.414 14,955 -0.03(-0.65%)
Dec 11, 2009 4.500 4.610 4.345 4.442 5,199 -0.07(-1.53%)
Dec 10, 2009 4.442 4.512 4.402 4.512 5,494 +0.09(+1.96%)
Dec 09, 2009 4.500 4.587 4.425 4.425 1,906 -0.16(-3.40%)
Dec 08, 2009 4.564 4.592 4.465 4.581 11,193 +0.04(+0.95%)
Dec 07, 2009 4.452 4.543 4.379 4.538 7,395 +0.09(+1.91%)
Dec 04, 2009 4.543 4.543 4.271 4.452 10,160 +0.05(+1.16%)
Dec 03, 2009 4.430 4.515 4.379 4.401 1,232 -0.05(-1.02%)
Dec 02, 2009 4.418 4.452 4.356 4.447 4,314 +0.02(+0.51%)
Dec 01, 2009 4.208 4.543 4.208 4.424 8,276 +0.31(+7.45%)
Nov 30, 2009 4.475 4.475 4.095 4.117 10,036 -0.36(-7.99%)
Nov 27, 2009 4.469 4.475 4.469 4.475 352 -0.02(-0.52%)
Nov 24, 2009 4.549 4.498 4.498 4.498 704 -0.04(-0.99%)
Nov 23, 2009 4.373 4.543 4.373 4.543 2,993 +0.11(+2.56%)
Nov 20, 2009 4.430 4.498 4.430 4.430 2,289 -0.10(-2.14%)
Nov 19, 2009 4.600 4.600 4.424 4.526 6,030 -0.02(-0.37%)
Nov 18, 2009 4.373 4.543 4.373 4.543 2,113 +0.26(+5.96%)
Nov 17, 2009 4.288 4.288 4.288 4.288 440 +0.00(+0.00%)
Nov 16, 2009 4.413 4.469 4.288 4.288 1,408 -0.01(-0.27%)
Nov 13, 2009 4.379 4.379 4.282 4.299 1,584 -0.02(-0.39%)
Nov 12, 2009 4.316 4.316 4.316 4.316 352 +0.03(+0.80%)
Nov 11, 2009 4.112 4.282 4.038 4.282 3,697 +0.24(+5.90%)
Nov 10, 2009 4.043 4.043 4.043 4.043 176 -0.01(-0.28%)
Nov 09, 2009 4.129 4.168 3.981 4.055 2,641 -0.16(-3.77%)
Nov 06, 2009 4.151 4.214 4.151 4.214 352 +0.07(+1.64%)
Nov 05, 2009 4.163 4.168 4.106 4.146 11,146 -0.11(-2.54%)
Nov 04, 2009 4.259 4.327 4.202 4.254 5,634 +0.16(+4.03%)
Nov 03, 2009 4.117 4.117 3.867 4.089 6,691 -0.03(-0.69%)
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.