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 (%)
Dec 31, 2015 7.753 7.856 7.753 7.856 5 +0.03(+0.35%)
Dec 30, 2015 7.828 7.828 7.815 7.828 8,332 +0.17(+2.16%)
Dec 29, 2015 7.663 7.663 7.663 7.663 178 +0.01(+0.18%)
Dec 28, 2015 7.649 7.649 7.649 7.649 1,980 -0.14(-1.77%)
Dec 23, 2015 7.656 7.787 7.787 7.787 870 -0.06(-0.79%)
Dec 18, 2015 7.849 7.849 7.849 7.849 435 +0.06(+0.71%)
Dec 17, 2015 7.794 7.794 7.794 7.794 333 +0.19(+2.54%)
Dec 16, 2015 7.725 7.808 7.601 7.601 5,013 +0.12(+1.57%)
Dec 15, 2015 7.739 7.739 7.484 7.484 1,336 -0.11(-1.49%)
Dec 14, 2015 7.415 7.597 7.415 7.597 584 -0.03(-0.36%)
Dec 11, 2015 7.560 7.625 7.560 7.625 1,451 -0.05(-0.67%)
Dec 10, 2015 7.732 7.732 7.677 7.677 734 +0.16(+2.19%)
Dec 09, 2015 7.849 7.849 7.697 7.512 3,777 -0.18(-2.40%)
Dec 08, 2015 7.697 7.713 7.697 7.697 567 +0.00(+0.00%)
Dec 02, 2015 7.697 7.808 7.697 7.697 42 -0.12(-1.50%)
Nov 25, 2015 7.622 7.815 7.588 7.815 17 +0.23(+3.08%)
Nov 24, 2015 7.431 7.581 7.403 7.581 1,603 +0.00(+0.00%)
Nov 20, 2015 7.718 7.718 7.499 7.581 11,995 -0.31(-3.91%)
Nov 19, 2015 7.101 8.116 7.101 7.890 24,770 +0.45(+5.99%)
Nov 18, 2015 7.547 7.547 7.341 7.444 5,070 -0.26(-3.33%)
Nov 10, 2015 7.609 7.698 7.547 7.701 36 +0.15(+2.04%)
Nov 05, 2015 7.547 7.808 7.547 7.547 186 -0.32(-4.11%)
Nov 04, 2015 7.890 7.890 7.871 7.871 2,215 -0.02(-0.27%)
Nov 03, 2015 7.616 7.893 7.616 7.893 1,021 +0.11(+1.44%)
Nov 02, 2015 7.780 7.780 7.780 7.780 291 +0.09(+1.16%)
Oct 30, 2015 7.691 7.691 7.691 7.691 377 +0.30(+4.09%)
Oct 29, 2015 7.389 7.389 7.389 7.389 368 -0.30(-3.84%)
Oct 28, 2015 7.684 7.684 7.684 7.684 276 +0.00(+0.00%)
Oct 26, 2015 7.883 7.883 7.684 7.684 26 +0.02(+0.27%)
Oct 23, 2015 7.664 7.664 7.664 7.664 217 -0.23(-2.87%)
Oct 21, 2015 8.164 7.890 7.890 7.890 437 -0.22(-2.74%)
Oct 20, 2015 8.112 8.112 8.112 8.112 145 +0.22(+2.81%)
Oct 19, 2015 7.890 7.924 7.890 7.890 1,034 -0.14(-1.71%)
Oct 16, 2015 7.979 8.027 7.979 8.027 323 +0.37(+4.84%)
Oct 15, 2015 7.610 7.657 7.610 7.657 1,056 +0.08(+1.09%)
Oct 12, 2015 7.574 7.574 7.574 7.574 2 +0.14(+1.92%)
Oct 07, 2015 7.547 7.432 7.432 7.432 2,477 +0.05(+0.67%)
Oct 06, 2015 7.564 7.567 7.369 7.382 5,338 -0.18(-2.36%)
Oct 05, 2015 7.581 7.581 7.561 7.561 978 +0.13(+1.75%)
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.