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

Compx International Inc (NY: CIX )

28.80 -0.11 (-0.38%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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, 2018 9.340 9.340 9.340 9.340 1,280 -0.15(-1.58%)
Oct 30, 2018 9.358 9.491 9.358 9.491 1,065 +0.06(+0.68%)
Oct 29, 2018 8.989 9.426 8.989 9.426 667 +0.47(+5.20%)
Oct 26, 2018 9.132 9.347 8.961 8.961 2,373 -0.26(-2.80%)
Oct 25, 2018 9.433 9.433 9.218 9.218 1,280 +0.05(+0.55%)
Oct 24, 2018 9.175 9.175 9.168 9.168 1,098 -0.21(-2.29%)
Oct 23, 2018 9.383 9.383 9.383 9.383 349 +0.00(+0.00%)
Oct 22, 2018 9.491 9.498 9.383 9.383 3,851 -0.09(-0.91%)
Oct 19, 2018 9.140 9.498 9.140 9.469 1,116 -0.16(-1.64%)
Oct 18, 2018 9.390 9.627 9.390 9.627 1,699 +0.17(+1.82%)
Oct 17, 2018 9.502 9.502 9.455 9.455 799 -0.20(-2.08%)
Oct 16, 2018 9.663 9.663 9.456 9.655 1,330 -0.01(-0.07%)
Oct 15, 2018 9.634 9.663 9.634 9.663 1,253 +0.24(+2.59%)
Oct 12, 2018 9.419 9.663 9.419 9.419 1,954 +0.04(+0.38%)
Oct 11, 2018 9.620 9.620 9.383 9.383 717 +0.01(+0.15%)
Oct 10, 2018 9.634 9.634 9.369 9.369 1,754 -0.04(-0.46%)
Oct 09, 2018 9.605 9.670 9.412 9.412 2,499 -0.23(-2.38%)
Oct 08, 2018 9.705 9.741 9.641 9.641 13,163 +0.11(+1.20%)
Oct 05, 2018 9.526 9.526 9.526 9.526 418 -0.01(-0.08%)
Oct 04, 2018 9.770 9.770 9.534 9.534 1,144 -0.24(-2.49%)
Oct 03, 2018 9.634 9.777 9.548 9.777 10,292 +0.13(+1.34%)
Oct 02, 2018 9.741 9.777 9.648 9.648 3,374 -0.02(-0.22%)
Oct 01, 2018 9.734 9.741 9.670 9.670 6,881 -0.07(-0.74%)
Sep 28, 2018 9.562 9.741 9.562 9.741 1,535 +0.21(+2.26%)
Sep 27, 2018 9.526 9.526 9.526 9.526 605 -0.25(-2.56%)
Sep 26, 2018 9.630 9.777 9.630 9.777 4,079 +0.00(+0.00%)
Sep 25, 2018 9.756 9.777 9.741 9.777 6,028 +0.25(+2.63%)
Sep 24, 2018 9.403 9.777 9.403 9.526 1,264 -0.39(-3.97%)
Sep 21, 2018 9.705 9.920 9.347 9.920 16,334 +0.21(+2.21%)
Sep 20, 2018 9.784 9.885 9.705 9.705 2,136 -0.07(-0.73%)
Sep 19, 2018 9.777 9.777 9.777 9.777 1,788 +0.11(+1.11%)
Sep 18, 2018 9.885 9.885 9.670 9.670 890 -0.25(-2.53%)
Sep 17, 2018 9.901 9.920 9.736 9.920 1,038 +0.25(+2.59%)
Sep 14, 2018 9.670 9.670 9.670 9.670 698 -0.11(-1.10%)
Sep 13, 2018 9.777 9.777 9.777 9.777 833 +0.18(+1.87%)
Sep 12, 2018 9.901 9.901 9.575 9.598 1,739 -0.32(-3.23%)
Sep 11, 2018 9.777 9.918 9.777 9.918 1,302 +0.14(+1.45%)
Sep 10, 2018 9.920 9.920 9.777 9.777 1,003 -0.04(-0.37%)
Sep 07, 2018 9.902 9.902 9.813 9.813 1,116 +0.00(+0.00%)
Sep 06, 2018 9.705 9.813 9.562 9.813 1,056 +0.07(+0.74%)
Sep 05, 2018 9.634 9.741 9.562 9.741 3,643 +0.25(+2.64%)
Sep 04, 2018 9.562 9.741 9.491 9.491 4,946 -0.18(-1.85%)
Aug 31, 2018 9.670 9.670 9.670 0 +0.14(+1.50%)
Aug 30, 2018 9.685 9.707 9.526 9.526 4,488 -0.29(-2.91%)
Aug 29, 2018 9.812 9.812 292 +0.00(+0.00%)
Aug 28, 2018 9.812 9.812 9.812 9.812 508 +0.11(+1.10%)
Aug 27, 2018 9.774 9.774 9.633 9.705 3,542 -0.18(-1.80%)
Aug 24, 2018 9.633 9.883 9.633 9.883 16,956 +0.25(+2.59%)
Aug 23, 2018 9.455 9.633 9.455 9.633 751 +0.18(+1.89%)
Aug 22, 2018 9.455 9.455 9.455 9.455 625 +0.11(+1.15%)
Aug 21, 2018 9.469 9.526 9.348 9.348 2,441 -0.36(-3.68%)
Aug 20, 2018 9.705 9.705 9.705 9.705 517 +0.18(+1.87%)
Aug 17, 2018 9.277 9.755 9.277 9.526 1,541 -0.25(-2.55%)
Aug 16, 2018 9.740 9.776 9.740 9.776 889 +0.14(+1.48%)
Aug 15, 2018 9.598 9.633 9.598 9.633 1,741 +0.04(+0.37%)
Aug 14, 2018 9.598 9.598 9.598 9.598 574 +0.04(+0.37%)
Aug 13, 2018 9.848 9.865 9.529 9.562 6,861 -0.25(-2.55%)
Aug 10, 2018 9.812 9.812 9.812 9.812 700 -0.01(-0.07%)
Aug 09, 2018 9.531 9.819 9.531 9.819 3,897 +0.29(+3.07%)
Aug 08, 2018 9.705 9.705 9.466 9.526 957 +0.04(+0.38%)
Aug 07, 2018 9.598 9.632 9.455 9.491 6,817 +0.14(+1.53%)
Aug 06, 2018 9.063 9.348 9.063 9.348 560 +0.16(+1.74%)
Aug 03, 2018 9.312 9.366 9.030 9.188 5,325 +0.13(+1.39%)
Aug 02, 2018 9.348 9.348 8.902 9.063 6,785 -0.29(-3.05%)
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.