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 (%)
Feb 27, 2015 7.647 7.647 7.647 7.647 155 +0.00(+0.00%)
Feb 26, 2015 7.654 7.654 7.423 7.647 3,465 -0.16(-1.99%)
Feb 25, 2015 7.802 7.802 7.802 7.802 439 +0.01(+0.17%)
Feb 24, 2015 7.789 7.789 7.789 7.789 1,953 +0.00(+0.00%)
Feb 23, 2015 7.654 7.789 7.553 7.789 1,120 +0.14(+1.77%)
Feb 20, 2015 7.430 7.654 7.430 7.654 1,878 +0.24(+3.29%)
Feb 19, 2015 7.356 7.620 7.193 7.410 14,225 -0.13(-1.70%)
Feb 17, 2015 7.234 7.538 7.538 7.538 738 +0.11(+1.54%)
Feb 13, 2015 7.410 7.423 7.423 7.423 2,952 -0.18(-2.40%)
Feb 12, 2015 7.572 7.606 7.572 7.606 442 +0.02(+0.27%)
Feb 11, 2015 7.444 7.586 7.444 7.586 407 -0.03(-0.44%)
Feb 10, 2015 7.572 7.654 7.562 7.620 5,517 +0.13(+1.79%)
Feb 09, 2015 7.667 7.667 7.486 7.486 1,931 +0.02(+0.20%)
Feb 06, 2015 7.451 7.484 7.450 7.471 2,294 +0.02(+0.27%)
Feb 05, 2015 7.566 7.586 7.329 7.450 3,696 +0.24(+3.29%)
Feb 04, 2015 7.586 7.586 7.207 7.213 2,998 -0.21(-2.83%)
Feb 03, 2015 7.484 7.484 7.417 7.423 2,793 +0.02(+0.27%)
Feb 02, 2015 7.112 7.450 7.112 7.403 22,335 +0.26(+3.60%)
Jan 30, 2015 7.166 7.450 7.112 7.146 26,413 -0.11(-1.58%)
Jan 29, 2015 7.356 7.484 7.261 7.261 3,344 -0.29(-3.85%)
Jan 28, 2015 7.552 7.552 7.552 7.552 518 +0.24(+3.24%)
Jan 27, 2015 7.315 7.315 7.315 7.315 249 -0.17(-2.26%)
Jan 26, 2015 7.532 7.830 7.342 7.484 4,105 -0.12(-1.60%)
Jan 23, 2015 7.613 7.613 7.606 7.606 804 -0.01(-0.09%)
Jan 22, 2015 7.566 7.613 7.559 7.613 2,506 +0.00(+0.00%)
Jan 21, 2015 7.444 7.613 7.322 7.613 4,873 +0.08(+1.08%)
Jan 20, 2015 7.593 7.593 7.127 7.532 24,554 +0.04(+0.54%)
Jan 15, 2015 7.789 7.491 7.491 7.491 1,476 -0.38(-4.82%)
Jan 14, 2015 7.958 8.040 7.789 7.870 4,966 +0.04(+0.52%)
Jan 13, 2015 7.789 7.918 7.688 7.830 16,995 -0.06(-0.77%)
Jan 09, 2015 8.040 7.891 7.891 7.891 738 -0.22(-2.67%)
Jan 08, 2015 8.107 8.107 8.107 8.107 344 +0.00(+0.00%)
Jan 07, 2015 8.040 8.124 8.040 8.107 1,110 +0.16(+1.97%)
Jan 06, 2015 7.999 8.114 7.776 7.951 5,514 -0.22(-2.75%)
Jan 05, 2015 8.175 8.175 8.175 8.175 153 -0.04(-0.49%)
Jan 02, 2015 8.243 8.243 7.870 8.216 1,563 +0.03(+0.33%)
Dec 31, 2014 7.755 8.189 8.189 8.189 1,919 +0.01(+0.17%)
Dec 30, 2014 8.277 8.277 7.721 8.175 28,235 -0.03(-0.40%)
Dec 29, 2014 7.938 8.228 7.931 8.208 2,219 -0.10(-1.16%)
Dec 26, 2014 7.755 8.349 7.755 8.304 2,394 +0.45(+5.69%)
Dec 24, 2014 7.708 7.857 7.857 7.857 2,362 +0.03(+0.43%)
Dec 23, 2014 7.986 8.033 7.708 7.823 4,612 +0.22(+2.85%)
Dec 22, 2014 7.897 8.006 7.464 7.606 6,100 +0.09(+1.17%)
Dec 19, 2014 8.168 8.248 7.301 7.518 44,694 -0.51(-6.33%)
Dec 18, 2014 8.162 8.297 7.843 8.026 6,267 -0.14(-1.66%)
Dec 17, 2014 8.561 8.561 8.094 8.162 17,553 -0.12(-1.47%)
Dec 16, 2014 8.588 8.602 7.965 8.284 17,209 -0.01(-0.16%)
Dec 15, 2014 8.243 8.385 7.999 8.297 29,299 +0.30(+3.81%)
Dec 12, 2014 8.087 8.460 7.992 7.992 29,168 -0.24(-2.88%)
Dec 11, 2014 8.284 8.284 8.229 8.229 640 -0.12(-1.38%)
Dec 09, 2014 8.473 8.582 8.006 8.344 147 -0.13(-1.48%)
Dec 08, 2014 8.263 8.602 8.087 8.470 14,632 +0.07(+0.85%)
Dec 05, 2014 8.487 8.487 8.399 8.399 989 -0.01(-0.08%)
Dec 04, 2014 8.060 8.405 8.040 8.405 3,809 +0.38(+4.73%)
Dec 03, 2014 7.958 8.243 7.958 8.026 891 -0.12(-1.41%)
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.