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 (%)
Mar 31, 2010 5.258 5.264 5.258 5.264 2,391 +0.15(+2.86%)
Mar 29, 2010 5.117 5.117 5.117 5.117 0 -0.01(-0.11%)
Mar 26, 2010 5.111 5.123 5.111 5.123 341 -0.06(-1.13%)
Mar 25, 2010 5.029 5.328 4.908 5.182 8,539 +0.28(+5.80%)
Mar 24, 2010 5.018 5.018 4.889 4.898 3,318 -0.06(-1.30%)
Mar 23, 2010 4.988 4.988 4.895 4.962 2,724 -0.07(-1.45%)
Mar 22, 2010 4.965 5.094 4.936 5.035 4,440 +0.00(+0.00%)
Mar 19, 2010 5.375 5.375 5.035 5.035 5,844 -0.41(-7.53%)
Mar 18, 2010 5.445 5.445 5.416 5.445 24,594 +0.07(+1.31%)
Mar 17, 2010 5.340 5.375 5.269 5.375 1,195 +0.15(+2.89%)
Mar 16, 2010 5.199 5.224 5.182 5.224 896 +0.03(+0.59%)
Mar 15, 2010 5.176 5.193 5.176 5.193 8,027 +0.07(+1.43%)
Mar 12, 2010 4.690 5.211 4.678 5.120 11,607 +0.42(+9.04%)
Mar 11, 2010 4.655 4.830 4.655 4.696 5,986 +0.04(+0.88%)
Mar 10, 2010 4.660 4.690 4.655 4.655 512 -0.03(-0.61%)
Mar 09, 2010 4.737 4.772 4.637 4.683 7,354 -0.05(-1.00%)
Mar 08, 2010 4.871 5.024 4.731 4.731 9,334 -0.20(-4.09%)
Mar 05, 2010 5.129 5.129 4.933 4.933 9,385 -0.20(-3.93%)
Mar 04, 2010 5.181 5.192 5.077 5.135 2,596 -0.02(-0.45%)
Mar 03, 2010 4.956 5.165 4.956 5.158 2,339 +0.25(+5.18%)
Mar 02, 2010 4.777 4.904 4.777 4.904 5,719 +0.17(+3.66%)
Mar 01, 2010 5.365 5.475 4.564 4.731 22,307 -0.63(-11.73%)
Feb 26, 2010 4.875 5.769 4.766 5.360 14,577 +0.59(+12.47%)
Feb 25, 2010 4.800 4.904 4.765 4.765 6,239 +0.01(+0.12%)
Feb 24, 2010 4.823 4.823 4.760 4.760 2,196 +0.06(+1.23%)
Feb 23, 2010 4.425 5.094 4.425 4.702 22,985 +0.38(+8.67%)
Feb 22, 2010 4.223 4.344 4.212 4.327 7,799 +0.16(+3.88%)
Feb 19, 2010 4.154 4.212 4.154 4.165 2,426 -0.01(-0.14%)
Feb 18, 2010 4.235 4.327 4.171 4.171 2,996 +0.02(+0.42%)
Feb 17, 2010 4.255 4.264 4.154 4.154 1,213 -0.06(-1.37%)
Feb 16, 2010 4.183 4.217 4.154 4.212 3,163 +0.06(+1.39%)
Feb 12, 2010 4.240 4.154 4.154 4.154 3,119 -0.08(-1.91%)
Feb 11, 2010 4.148 4.264 4.148 4.235 866 +0.06(+1.52%)
Feb 10, 2010 4.165 4.177 4.165 4.171 1,213 +0.02(+0.55%)
Feb 09, 2010 4.177 4.217 4.148 4.148 8,146 -0.01(-0.24%)
Feb 08, 2010 4.165 4.200 4.142 4.158 1,039 +0.00(+0.10%)
Feb 05, 2010 4.344 4.344 4.154 4.154 6,122 -0.23(-5.26%)
Feb 04, 2010 4.385 4.385 4.189 4.385 2,828 +0.02(+0.53%)
Feb 03, 2010 4.489 4.558 4.362 4.362 7,539 -0.08(-1.69%)
Feb 02, 2010 4.465 4.534 4.437 4.437 2,079 -0.11(-2.41%)
Feb 01, 2010 4.454 4.546 4.431 4.546 6,933 +0.05(+1.15%)
Jan 29, 2010 4.471 4.592 4.415 4.494 5,189 +0.04(+0.91%)
Jan 28, 2010 4.555 4.575 4.454 4.454 519 -0.09(-2.04%)
Jan 27, 2010 4.535 4.547 4.529 4.547 2,079 +0.05(+1.07%)
Jan 26, 2010 4.569 4.569 4.498 4.498 1,637 -0.05(-1.18%)
Jan 25, 2010 4.489 4.725 4.471 4.552 6,647 +0.08(+1.81%)
Jan 22, 2010 4.581 4.898 4.442 4.471 29,986 -0.01(-0.13%)
Jan 21, 2010 4.575 4.586 4.448 4.477 1,386 +0.02(+0.39%)
Jan 20, 2010 4.517 4.587 4.460 4.460 1,386 -0.07(-1.53%)
Jan 19, 2010 4.500 4.610 4.454 4.529 21,865 +0.10(+2.35%)
Jan 15, 2010 4.356 4.425 4.425 4.425 4,159 +0.06(+1.32%)
Jan 13, 2010 4.281 4.367 4.367 4.367 693 +0.05(+1.15%)
Jan 12, 2010 4.333 4.373 4.235 4.318 4,506 -0.00(-0.08%)
Jan 11, 2010 4.212 4.367 4.165 4.321 8,956 +0.03(+0.81%)
Jan 08, 2010 4.324 4.324 4.287 4.287 918 -0.04(-0.93%)
Jan 07, 2010 4.327 4.327 4.327 4.327 346 -0.06(-1.30%)
Jan 06, 2010 4.460 4.460 4.298 4.384 1,142 +0.08(+1.86%)
Jan 05, 2010 4.356 4.419 4.304 4.304 1,733 -0.03(-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.