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 UNCHANGED
Streaming Delayed 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, 2010 7.052 7.076 7.052 7.076 1,367 -0.10(-1.42%)
Nov 29, 2010 7.207 7.207 7.135 7.177 5,219 +0.06(+0.84%)
Nov 26, 2010 7.117 7.117 7.117 7.117 180 +0.07(+0.93%)
Nov 24, 2010 7.117 7.052 7.052 7.052 1,222 +0.16(+2.34%)
Nov 23, 2010 6.956 6.956 6.717 6.890 1,762 -0.14(-1.96%)
Nov 22, 2010 7.028 7.028 6.902 7.028 5,876 +0.12(+1.73%)
Nov 19, 2010 6.962 6.962 6.818 6.908 1,996 -0.05(-0.77%)
Nov 18, 2010 6.884 6.998 6.865 6.962 2,862 +0.09(+1.31%)
Nov 17, 2010 6.896 6.896 6.657 6.872 1,287 +0.05(+0.70%)
Nov 16, 2010 6.771 6.878 6.771 6.824 1,442 -0.13(-1.89%)
Nov 15, 2010 6.956 6.956 6.956 6.956 177 +0.13(+1.84%)
Nov 12, 2010 6.878 6.903 6.639 6.830 2,238 +0.04(+0.62%)
Nov 11, 2010 6.788 6.788 6.788 6.788 198 -0.06(-0.87%)
Nov 10, 2010 6.848 7.058 6.848 6.848 3,494 -0.01(-0.09%)
Nov 09, 2010 7.046 7.055 6.639 6.854 6,727 -0.02(-0.35%)
Nov 08, 2010 6.848 7.022 6.735 6.878 9,339 +0.18(+2.68%)
Nov 05, 2010 6.675 6.699 6.507 6.699 2,479 -0.02(-0.27%)
Nov 04, 2010 6.717 6.717 6.717 6.717 436 +0.04(+0.54%)
Nov 03, 2010 6.842 7.082 6.579 6.681 3,912 -0.13(-1.85%)
Nov 02, 2010 6.669 6.890 6.669 6.806 9,861 +0.27(+4.12%)
Nov 01, 2010 6.890 6.890 6.316 6.537 19,575 -0.41(-5.94%)
Oct 29, 2010 7.058 7.058 6.741 6.950 3,850 -0.23(-3.16%)
Oct 28, 2010 7.064 7.177 6.358 7.177 919 +0.13(+1.86%)
Oct 27, 2010 7.135 7.135 6.974 7.046 1,700 +0.00(+0.00%)
Oct 25, 2010 7.022 7.058 7.022 7.046 2,292 -0.13(-1.83%)
Oct 22, 2010 7.238 7.238 6.902 7.177 1,623 -0.06(-0.83%)
Oct 21, 2010 7.213 7.260 6.878 7.237 4,743 +0.00(+0.00%)
Oct 20, 2010 7.123 7.619 7.123 7.237 20,763 +0.03(+0.42%)
Oct 19, 2010 6.549 7.482 6.250 7.207 17,573 +0.72(+11.16%)
Oct 18, 2010 5.843 6.483 5.843 6.483 10,673 +0.70(+12.10%)
Oct 15, 2010 6.178 6.178 5.778 5.784 7,385 -0.32(-5.29%)
Oct 14, 2010 6.310 6.310 6.083 6.107 6,758 -0.26(-4.13%)
Oct 13, 2010 6.358 6.406 6.071 6.370 3,571 +0.02(+0.38%)
Oct 12, 2010 6.202 6.430 6.011 6.346 8,610 +0.18(+2.91%)
Oct 11, 2010 6.256 6.382 6.113 6.166 4,739 -0.08(-1.34%)
Oct 08, 2010 6.250 6.250 6.160 6.250 1,643 +0.06(+0.97%)
Oct 07, 2010 6.250 6.310 5.981 6.190 7,102 -0.30(-4.61%)
Oct 06, 2010 6.603 6.603 6.304 6.489 3,475 -0.35(-5.16%)
Oct 05, 2010 6.753 6.842 6.753 6.842 1,489 +0.09(+1.33%)
Oct 04, 2010 7.105 7.177 6.753 6.753 3,220 -0.46(-6.38%)
Oct 01, 2010 7.213 7.901 7.213 7.213 10,041 -0.70(-8.84%)
Sep 30, 2010 7.733 7.913 7.494 7.913 8,035 +0.10(+1.22%)
Sep 29, 2010 7.608 7.817 7.593 7.817 1,302 +0.13(+1.63%)
Sep 28, 2010 7.925 8.200 7.536 7.692 6,351 -0.44(-5.44%)
Sep 27, 2010 9.145 9.145 8.134 8.134 3,696 -0.12(-1.45%)
Sep 24, 2010 8.254 8.272 8.050 8.254 12,380 +0.06(+0.73%)
Sep 23, 2010 7.925 8.224 7.686 8.194 6,075 +0.14(+1.71%)
Sep 22, 2010 8.062 8.110 8.056 8.056 1,521 -0.09(-1.10%)
Sep 21, 2010 8.104 8.272 8.080 8.146 1,003 -0.05(-0.66%)
Sep 20, 2010 7.823 8.278 7.823 8.200 8,685 +0.38(+4.82%)
Sep 17, 2010 7.823 7.823 7.650 7.823 5,166 +0.08(+1.08%)
Sep 15, 2010 7.596 7.937 7.596 7.739 10,014 +0.11(+1.49%)
Sep 14, 2010 7.476 7.835 7.327 7.626 49,688 +0.42(+5.81%)
Sep 13, 2010 6.908 7.249 6.824 7.207 7,154 +0.32(+4.69%)
Sep 10, 2010 6.723 7.022 6.723 6.884 2,006 +0.10(+1.41%)
Sep 09, 2010 6.854 6.908 6.788 6.788 1,504 +0.00(+0.00%)
Sep 08, 2010 6.788 6.788 6.765 6.788 1,207 +0.11(+1.66%)
Sep 07, 2010 6.956 6.956 6.601 6.678 3,888 -0.34(-4.89%)
Sep 03, 2010 7.021 7.021 7.021 7.021 507 +0.07(+1.02%)
Sep 02, 2010 7.116 7.116 6.849 6.950 3,640 -0.19(-2.65%)
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.