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

Compx International Inc (NY: CIX )

30.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2007 10.11 10.37 10.09 10.20 13,011 +0.09(+0.92%)
Oct 30, 2007 10.05 10.10 10.04 10.10 3,301 +0.02(+0.15%)
Oct 29, 2007 10.21 10.27 10.01 10.09 5,631 -0.22(-2.15%)
Oct 26, 2007 10.43 10.44 10.26 10.31 10,680 +0.01(+0.05%)
Oct 25, 2007 10.08 10.36 9.830 10.30 18,060 +0.12(+1.16%)
Oct 24, 2007 10.04 10.26 10.04 10.19 4,272 +0.03(+0.25%)
Oct 23, 2007 10.26 10.42 10.12 10.16 14,953 +0.11(+1.08%)
Oct 22, 2007 9.943 10.16 9.866 10.05 7,573 -0.02(-0.20%)
Oct 19, 2007 10.05 10.13 10.04 10.07 10,875 -0.02(-0.15%)
Oct 18, 2007 10.16 10.17 10.05 10.09 19,031 -0.14(-1.36%)
Oct 17, 2007 10.30 10.35 10.20 10.23 15,924 +0.16(+1.59%)
Oct 16, 2007 10.08 10.09 9.840 10.07 32,625 -0.03(-0.26%)
Oct 15, 2007 10.12 10.21 10.04 10.09 19,031 -0.14(-1.41%)
Oct 12, 2007 10.25 10.33 10.21 10.24 23,692 +0.04(+0.35%)
Oct 11, 2007 10.35 10.43 9.794 10.20 38,839 -0.14(-1.39%)
Oct 10, 2007 10.39 10.56 10.08 10.35 80,592 +0.09(+0.85%)
Oct 09, 2007 10.25 10.35 10.25 10.26 34,178 -0.08(-0.80%)
Oct 08, 2007 10.27 10.35 10.26 10.34 7,185 -0.03(-0.25%)
Oct 05, 2007 10.43 10.43 10.32 10.37 13,788 +0.06(+0.60%)
Oct 04, 2007 10.32 10.33 10.27 10.30 1,941 +0.07(+0.65%)
Oct 03, 2007 10.17 10.33 10.09 10.24 17,866 -0.09(-0.85%)
Oct 02, 2007 10.29 10.55 10.29 10.32 17,866 +0.03(+0.30%)
Oct 01, 2007 10.05 10.45 10.05 10.29 13,788 +0.21(+2.09%)
Sep 28, 2007 10.07 10.48 10.07 10.08 16,312 -0.01(-0.10%)
Sep 27, 2007 10.11 10.14 10.09 10.09 1,553 +0.01(+0.05%)
Sep 26, 2007 10.17 10.17 10.04 10.09 12,428 +0.00(+0.00%)
Sep 25, 2007 10.08 10.19 10.04 10.09 21,556 +0.01(+0.10%)
Sep 24, 2007 10.16 10.27 10.04 10.08 22,332 -0.02(-0.15%)
Sep 21, 2007 10.37 10.37 10.04 10.09 36,509 -0.15(-1.51%)
Sep 20, 2007 10.09 10.43 10.09 10.25 8,544 +0.06(+0.61%)
Sep 19, 2007 10.30 10.41 10.12 10.19 14,953 -0.08(-0.75%)
Sep 18, 2007 10.12 10.32 10.05 10.26 16,118 +0.14(+1.43%)
Sep 17, 2007 10.14 10.15 10.04 10.12 7,185 +0.08(+0.77%)
Sep 14, 2007 10.08 10.13 10.04 10.04 24,469 +0.01(+0.05%)
Sep 13, 2007 10.12 10.26 10.02 10.04 53,404 +0.02(+0.21%)
Sep 12, 2007 9.913 10.13 9.913 10.02 11,069 -0.01(-0.10%)
Sep 11, 2007 10.13 10.19 10.00 10.03 26,411 -0.10(-1.02%)
Sep 10, 2007 10.14 10.40 10.00 10.13 17,672 -0.02(-0.15%)
Sep 07, 2007 10.05 10.37 10.05 10.14 19,808 -0.06(-0.55%)
Sep 06, 2007 9.928 10.55 9.928 10.20 27,770 +0.28(+2.80%)
Sep 05, 2007 10.37 10.56 9.913 9.923 40,781 -0.50(-4.84%)
Sep 04, 2007 10.55 10.55 9.918 10.43 67,192 -0.02(-0.15%)
Aug 31, 2007 10.81 10.91 10.44 10.44 60,007 -0.30(-2.83%)
Aug 30, 2007 10.39 10.96 10.33 10.75 50,297 +0.20(+1.85%)
Aug 29, 2007 10.45 10.55 10.32 10.55 12,622 +0.07(+0.69%)
Aug 28, 2007 10.38 10.53 10.30 10.48 9,321 +0.16(+1.55%)
Aug 27, 2007 10.43 10.46 10.30 10.32 9,709 -0.01(-0.10%)
Aug 24, 2007 10.38 10.45 10.30 10.33 15,730 +0.07(+0.65%)
Aug 23, 2007 10.30 10.47 10.26 10.26 35,926 -0.04(-0.40%)
Aug 22, 2007 10.17 10.35 10.17 10.30 16,701 +0.23(+2.25%)
Aug 21, 2007 9.979 10.12 9.979 10.08 6,991 +0.03(+0.26%)
Aug 20, 2007 9.676 10.14 9.676 10.05 10,680 +0.15(+1.56%)
Aug 17, 2007 10.12 10.19 9.665 9.897 56,511 +0.11(+1.16%)
Aug 16, 2007 9.578 9.825 9.428 9.784 34,567 +0.48(+5.20%)
Aug 15, 2007 9.063 9.614 9.063 9.300 31,460 +0.30(+3.38%)
Aug 14, 2007 8.898 9.114 8.862 8.996 30,100 +0.10(+1.10%)
Aug 13, 2007 8.543 9.006 8.543 8.898 33,207 +0.45(+5.37%)
Aug 10, 2007 8.780 9.073 8.445 8.445 54,763 -0.36(-4.04%)
Aug 09, 2007 8.296 8.939 8.244 8.800 87,389 +0.47(+5.69%)
Aug 08, 2007 7.621 8.563 7.575 8.327 98,070 +0.77(+10.15%)
Aug 07, 2007 7.724 7.832 7.348 7.559 43,694 -0.13(-1.67%)
Aug 06, 2007 7.467 7.760 7.183 7.688 147,396 +0.34(+4.62%)
Aug 03, 2007 7.286 7.786 7.106 7.348 66,415 -0.33(-4.29%)
Aug 02, 2007 8.188 8.373 7.585 7.678 88,166 -0.59(-7.10%)
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.