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

Compx International Inc (NY: CIX )

28.33 -1.71 (-5.69%)
Streaming Delayed Price Updated: 3:56 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 25, 2015 7.628 7.820 7.594 7.820 17 +0.23(+3.08%)
Nov 24, 2015 7.437 7.587 7.408 7.587 1,602 +0.00(+0.00%)
Nov 20, 2015 7.724 7.724 7.505 7.587 11,986 -0.31(-3.91%)
Nov 19, 2015 7.106 8.123 7.106 7.896 24,752 +0.45(+5.99%)
Nov 18, 2015 7.553 7.553 7.347 7.450 5,066 -0.26(-3.33%)
Nov 10, 2015 7.614 7.704 7.553 7.706 36 +0.15(+2.04%)
Nov 05, 2015 7.553 7.814 7.553 7.553 186 -0.32(-4.11%)
Nov 04, 2015 7.896 7.896 7.877 7.877 2,213 -0.02(-0.27%)
Nov 03, 2015 7.621 7.898 7.621 7.898 1,020 +0.11(+1.44%)
Nov 02, 2015 7.786 7.786 7.786 7.786 291 +0.09(+1.16%)
Oct 30, 2015 7.697 7.697 7.697 7.697 377 +0.30(+4.09%)
Oct 29, 2015 7.395 7.395 7.395 7.395 368 -0.30(-3.84%)
Oct 28, 2015 7.690 7.690 7.690 7.690 276 +0.00(+0.00%)
Oct 26, 2015 7.889 7.889 7.690 7.690 26 +0.02(+0.27%)
Oct 23, 2015 7.669 7.669 7.669 7.669 217 -0.23(-2.87%)
Oct 21, 2015 8.171 7.896 7.896 7.896 436 -0.22(-2.74%)
Oct 20, 2015 8.118 8.118 8.118 8.118 145 +0.22(+2.81%)
Oct 19, 2015 7.896 7.930 7.896 7.896 1,034 -0.14(-1.71%)
Oct 16, 2015 7.985 8.033 7.985 8.033 323 +0.37(+4.84%)
Oct 15, 2015 7.616 7.662 7.616 7.662 1,055 +0.08(+1.09%)
Oct 12, 2015 7.580 7.580 7.580 7.580 2 +0.14(+1.92%)
Oct 07, 2015 7.553 7.437 7.437 7.437 2,475 +0.05(+0.67%)
Oct 06, 2015 7.570 7.573 7.374 7.388 5,334 -0.18(-2.36%)
Oct 05, 2015 7.587 7.587 7.566 7.566 977 +0.13(+1.75%)
Oct 01, 2015 7.546 7.546 7.436 7.436 20 -0.11(-1.46%)
Sep 30, 2015 7.388 7.546 7.388 7.546 2,218 +0.04(+0.49%)
Sep 29, 2015 7.509 7.509 7.509 7.509 495 -0.18(-2.34%)
Sep 23, 2015 7.779 7.689 7.689 7.689 582 -0.00(-0.02%)
Sep 21, 2015 7.388 7.690 7.388 7.690 116 +0.31(+4.19%)
Sep 18, 2015 7.621 7.621 7.381 7.381 439 -0.28(-3.70%)
Sep 17, 2015 7.552 7.665 7.552 7.665 310 +0.11(+1.48%)
Sep 15, 2015 7.553 7.553 7.553 7.553 45 -0.05(-0.68%)
Sep 14, 2015 7.604 7.604 7.604 7.604 219 -0.01(-0.14%)
Sep 11, 2015 7.593 7.614 7.556 7.614 649 +0.08(+1.09%)
Sep 09, 2015 7.553 7.614 7.436 7.532 69 -0.02(-0.32%)
Sep 08, 2015 7.556 7.556 7.556 7.556 311 +0.05(+0.69%)
Sep 04, 2015 7.505 7.505 7.505 7.505 291 +0.05(+0.74%)
Sep 03, 2015 7.614 7.614 7.450 7.450 1,533 -0.16(-2.16%)
Sep 02, 2015 7.614 7.614 7.614 7.614 375 +0.05(+0.73%)
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.