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

Compx International Inc (NY: CIX )

28.30 -1.74 (-5.79%)
Official Closing Price Updated: 8:00 PM 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 (%)
Nov 30, 2004 8.310 8.310 8.259 8.259 4,664 -0.03(-0.31%)
Nov 29, 2004 8.336 8.336 8.279 8.284 12,632 +0.08(+0.94%)
Nov 26, 2004 8.161 8.207 8.156 8.207 3,303 +0.03(+0.31%)
Nov 24, 2004 8.233 8.233 8.181 8.181 6,996 -0.04(-0.50%)
Nov 23, 2004 8.156 8.223 8.156 8.223 2,915 +0.09(+1.14%)
Nov 22, 2004 7.986 8.130 7.976 8.130 11,271 +0.15(+1.87%)
Nov 19, 2004 7.924 8.053 7.924 7.981 6,024 +0.07(+0.85%)
Nov 18, 2004 7.785 7.914 7.749 7.914 10,688 +0.12(+1.52%)
Nov 17, 2004 7.718 7.821 7.718 7.795 3,886 +0.13(+1.68%)
Nov 16, 2004 7.770 7.795 7.667 7.667 42,172 -0.15(-1.91%)
Nov 15, 2004 7.816 7.821 7.775 7.816 8,939 +0.00(+0.00%)
Nov 12, 2004 7.816 7.821 7.785 7.816 5,830 +0.00(+0.00%)
Nov 11, 2004 7.816 7.847 7.795 7.816 5,441 +0.03(+0.33%)
Nov 10, 2004 7.718 7.821 7.718 7.790 5,247 +0.07(+0.93%)
Nov 09, 2004 7.821 7.847 7.713 7.718 97,560 -0.21(-2.60%)
Nov 08, 2004 7.904 7.924 7.898 7.924 3,886 +0.08(+0.98%)
Nov 05, 2004 7.821 7.847 7.806 7.847 14,575 +0.00(+0.00%)
Nov 04, 2004 7.847 7.873 7.821 7.847 11,466 -0.13(-1.61%)
Nov 03, 2004 8.027 8.053 7.960 7.976 11,466 -0.03(-0.39%)
Nov 02, 2004 7.929 8.104 7.929 8.006 10,105 +0.01(+0.06%)
Nov 01, 2004 8.027 8.027 7.770 8.001 16,324 -0.03(-0.32%)
Oct 29, 2004 7.886 8.104 7.886 8.027 13,992 +0.13(+1.63%)
Oct 28, 2004 7.976 8.048 7.873 7.898 17,296 -0.07(-0.84%)
Oct 27, 2004 7.955 7.976 7.770 7.965 14,964 +0.11(+1.44%)
Oct 26, 2004 7.816 7.919 7.811 7.852 5,830 +0.06(+0.79%)
Oct 25, 2004 7.734 7.837 7.734 7.790 3,692 +0.06(+0.73%)
Oct 22, 2004 7.816 7.852 7.734 7.734 4,081 -0.06(-0.79%)
Oct 21, 2004 7.785 7.873 7.765 7.795 2,720 +0.05(+0.60%)
Oct 20, 2004 7.718 7.759 7.718 7.749 3,498 +0.03(+0.40%)
Oct 19, 2004 7.867 7.867 7.718 7.718 13,798 -0.15(-1.96%)
Oct 18, 2004 7.775 7.914 7.775 7.873 5,441 +0.08(+0.99%)
Oct 15, 2004 7.976 7.976 7.785 7.795 6,219 -0.26(-3.19%)
Oct 14, 2004 8.212 8.212 7.976 8.053 4,858 -0.19(-2.25%)
Oct 13, 2004 8.387 8.387 8.238 8.238 2,332 -0.15(-1.78%)
Oct 12, 2004 8.325 8.387 8.325 8.387 3,692 +0.03(+0.31%)
Oct 11, 2004 8.310 8.361 8.310 8.361 2,137 +0.04(+0.43%)
Oct 08, 2004 8.449 8.449 8.325 8.325 52,084 -0.14(-1.70%)
Oct 07, 2004 8.449 8.470 8.372 8.470 3,692 +0.04(+0.43%)
Oct 06, 2004 8.315 8.434 8.315 8.434 2,915 +0.09(+1.11%)
Oct 05, 2004 8.475 8.475 8.284 8.341 11,660 -0.14(-1.64%)
Oct 04, 2004 8.464 8.480 8.464 8.480 2,137 -0.01(-0.06%)
Oct 01, 2004 8.284 8.490 8.248 8.485 5,830 +0.25(+3.06%)
Sep 30, 2004 8.578 8.578 8.233 8.233 125,546 -0.36(-4.19%)
Sep 29, 2004 8.606 8.670 8.593 8.593 3,109 -0.02(-0.18%)
Sep 28, 2004 8.696 8.722 8.608 8.608 3,498 -0.12(-1.41%)
Sep 27, 2004 8.516 8.773 8.516 8.732 8,162 +0.11(+1.31%)
Sep 24, 2004 8.825 8.825 8.619 8.619 15,353 -0.13(-1.53%)
Sep 23, 2004 8.696 8.825 8.696 8.753 10,883 +0.14(+1.61%)
Sep 22, 2004 8.722 8.737 8.547 8.614 8,162 -0.16(-1.88%)
Sep 21, 2004 8.783 8.840 8.778 8.778 2,526 +0.03(+0.35%)
Sep 20, 2004 8.835 8.835 8.747 8.747 10,494 -0.04(-0.41%)
Sep 17, 2004 8.799 8.799 8.722 8.783 47,419 +0.07(+0.77%)
Sep 16, 2004 8.747 8.747 8.701 8.716 3,886 -0.02(-0.24%)
Sep 15, 2004 8.758 8.758 8.722 8.737 4,469 -0.04(-0.41%)
Sep 14, 2004 9.061 9.061 8.738 8.773 8,551 -0.28(-3.13%)
Sep 13, 2004 9.030 9.061 8.953 9.056 16,324 +0.15(+1.73%)
Sep 10, 2004 8.773 8.902 8.696 8.902 18,851 +0.15(+1.70%)
Sep 09, 2004 8.516 8.825 8.516 8.753 30,123 +0.27(+3.15%)
Sep 08, 2004 8.459 8.490 8.439 8.485 8,162 +0.02(+0.24%)
Sep 07, 2004 8.346 8.542 8.346 8.464 12,438 +0.12(+1.42%)
Sep 03, 2004 8.181 8.346 8.181 8.346 4,664 +0.19(+2.33%)
Sep 02, 2004 8.212 8.243 8.104 8.156 5,052 -0.08(-0.94%)
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.