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

Compx International Inc (NY: CIX )

29.64 +0.61 (+2.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2009 4.472 4.472 4.092 4.114 10,044 -0.36(-7.99%)
Nov 27, 2009 4.466 4.472 4.466 4.472 352 -0.02(-0.52%)
Nov 24, 2009 4.546 4.495 4.495 4.495 704 -0.04(-0.99%)
Nov 23, 2009 4.370 4.540 4.370 4.540 2,995 +0.11(+2.56%)
Nov 20, 2009 4.426 4.494 4.426 4.426 2,290 -0.10(-2.14%)
Nov 19, 2009 4.597 4.597 4.421 4.523 6,035 -0.02(-0.37%)
Nov 18, 2009 4.370 4.540 4.370 4.540 2,114 +0.26(+5.96%)
Nov 17, 2009 4.284 4.284 4.284 4.284 440 +0.00(+0.00%)
Nov 16, 2009 4.409 4.466 4.284 4.284 1,409 -0.01(-0.27%)
Nov 13, 2009 4.375 4.375 4.279 4.296 1,585 -0.02(-0.39%)
Nov 12, 2009 4.313 4.313 4.313 4.313 352 +0.03(+0.80%)
Nov 11, 2009 4.109 4.279 4.035 4.279 3,700 +0.24(+5.90%)
Nov 10, 2009 4.040 4.040 4.040 4.040 176 -0.01(-0.28%)
Nov 09, 2009 4.126 4.165 3.978 4.052 2,643 -0.16(-3.77%)
Nov 06, 2009 4.148 4.211 4.148 4.211 352 +0.07(+1.64%)
Nov 05, 2009 4.160 4.165 4.103 4.143 11,154 -0.11(-2.54%)
Nov 04, 2009 4.256 4.324 4.199 4.250 5,638 +0.16(+4.03%)
Nov 03, 2009 4.114 4.114 3.865 4.086 6,696 -0.03(-0.69%)
Nov 02, 2009 3.984 4.120 3.921 4.114 12,863 +0.09(+2.26%)
Oct 30, 2009 4.001 4.023 4.001 4.023 1,762 +0.10(+2.60%)
Oct 29, 2009 3.972 3.972 3.887 3.921 9,825 +0.06(+1.62%)
Oct 28, 2009 4.245 4.245 3.859 3.859 5,594 -0.48(-11.11%)
Oct 27, 2009 4.301 4.341 4.301 4.341 352 -0.02(-0.39%)
Oct 26, 2009 4.313 4.370 4.273 4.358 2,290 +0.02(+0.39%)
Oct 23, 2009 4.341 4.341 4.341 4.341 1,057 +0.11(+2.68%)
Oct 22, 2009 4.324 4.392 4.228 4.228 2,114 -0.04(-0.93%)
Oct 20, 2009 4.267 4.267 4.267 4.267 0 -0.05(-1.05%)
Oct 19, 2009 4.353 4.370 4.199 4.313 3,700 +0.09(+2.01%)
Oct 16, 2009 4.256 4.262 4.228 4.228 3,143 -0.14(-3.25%)
Oct 15, 2009 4.262 4.370 4.262 4.370 704 +0.01(+0.13%)
Oct 14, 2009 4.284 4.364 4.262 4.364 2,643 +0.03(+0.79%)
Oct 13, 2009 4.375 4.375 4.313 4.330 528 +0.02(+0.39%)
Oct 12, 2009 3.865 4.370 3.864 4.313 13,796 +0.44(+11.27%)
Oct 09, 2009 3.916 3.944 3.757 3.876 21,161 -0.09(-2.15%)
Oct 08, 2009 4.023 4.023 3.944 3.961 881 +0.05(+1.16%)
Oct 07, 2009 3.916 3.984 3.916 3.916 2,290 -0.06(-1.43%)
Oct 06, 2009 3.989 3.989 3.972 3.972 2,114 -0.01(-0.14%)
Oct 05, 2009 4.001 4.023 3.972 3.978 3,348 +0.02(+0.43%)
Oct 02, 2009 3.978 3.978 3.893 3.961 3,682 -0.15(-3.72%)
Oct 01, 2009 4.086 4.114 4.001 4.114 9,515 -0.01(-0.14%)
Sep 30, 2009 4.057 4.126 4.046 4.120 2,290 -0.01(-0.27%)
Sep 29, 2009 4.046 4.131 4.046 4.131 3,524 +0.00(+0.00%)
Sep 28, 2009 4.143 4.143 4.029 4.131 3,127 -0.01(-0.27%)
Sep 25, 2009 4.220 4.220 4.143 4.143 1,938 -0.11(-2.67%)
Sep 24, 2009 4.256 4.256 4.256 4.256 1,233 -0.06(-1.32%)
Sep 23, 2009 4.279 4.319 4.279 4.313 15,510 +0.06(+1.47%)
Sep 22, 2009 3.950 4.273 3.950 4.250 898 -0.03(-0.66%)
Sep 21, 2009 4.313 4.319 4.279 4.279 1,233 -0.01(-0.13%)
Sep 18, 2009 4.256 4.636 4.256 4.284 45,548 +0.01(+0.13%)
Sep 17, 2009 4.120 4.279 4.120 4.279 881 +0.00(+0.00%)
Sep 16, 2009 4.387 4.744 4.057 4.279 43,867 +0.02(+0.53%)
Sep 15, 2009 4.103 4.256 4.103 4.256 11,464 +0.12(+2.88%)
Sep 14, 2009 4.211 4.211 4.097 4.137 1,938 -0.20(-4.71%)
Sep 11, 2009 4.341 4.341 4.330 4.341 1,233 +0.01(+0.13%)
Sep 10, 2009 4.182 4.336 4.182 4.336 881 +0.04(+0.86%)
Sep 08, 2009 4.265 4.299 4.299 4.299 1,074 +0.08(+1.85%)
Sep 03, 2009 4.287 4.221 4.221 4.221 1,612 -0.06(-1.43%)
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.