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 (%)
Apr 29, 2016 7.449 7.451 7.442 7.442 2,445 +0.09(+1.22%)
Apr 27, 2016 7.408 7.352 7.352 7.352 10,544 +0.08(+1.05%)
Apr 26, 2016 7.166 7.339 7.166 7.276 2,625 +0.10(+1.44%)
Apr 25, 2016 7.173 7.175 7.172 7.173 1,083 +0.01(+0.10%)
Apr 21, 2016 7.172 7.269 7.166 7.166 36 -0.03(-0.38%)
Apr 20, 2016 7.096 7.290 7.096 7.193 7,929 +0.09(+1.27%)
Apr 19, 2016 7.335 7.335 7.103 7.103 2,332 -0.42(-5.52%)
Apr 18, 2016 6.962 7.546 6.962 7.519 2,891 +0.48(+6.89%)
Apr 15, 2016 7.380 7.489 7.034 7.034 2,802 -0.35(-4.69%)
Apr 14, 2016 7.395 7.395 7.380 7.380 983 +0.10(+1.33%)
Apr 13, 2016 7.283 7.283 7.283 7.283 194 +0.01(+0.19%)
Apr 12, 2016 7.221 7.318 7.221 7.269 1,021 +0.24(+3.45%)
Apr 11, 2016 7.166 7.172 6.916 7.027 3,150 -0.10(-1.36%)
Apr 08, 2016 6.930 7.124 6.916 7.124 2,738 +0.20(+2.90%)
Apr 07, 2016 7.193 7.193 6.923 6.923 2,069 -0.07(-0.99%)
Apr 06, 2016 6.722 7.207 6.715 6.992 4,255 +0.07(+1.00%)
Apr 05, 2016 7.041 7.076 6.916 6.923 11,834 -0.07(-0.99%)
Apr 04, 2016 7.062 7.117 6.992 6.992 3,782 -0.25(-3.44%)
Apr 01, 2016 7.269 7.269 7.242 7.242 894 -0.03(-0.38%)
Mar 31, 2016 7.470 7.580 7.269 7.269 808 -0.01(-0.19%)
Mar 30, 2016 7.491 7.498 7.283 7.283 2,121 -0.21(-2.77%)
Mar 29, 2016 7.477 7.616 7.442 7.491 1,533 -0.12(-1.64%)
Mar 28, 2016 7.512 7.616 7.512 7.616 560 +0.22(+3.00%)
Mar 24, 2016 7.062 7.394 7.394 7.394 866 +0.39(+5.64%)
Mar 23, 2016 6.999 6.999 6.999 6.999 649 +0.06(+0.80%)
Mar 22, 2016 6.923 6.944 6.923 6.944 1,120 -0.12(-1.76%)
Mar 18, 2016 7.269 7.069 7.069 7.069 3,899 -0.03(-0.39%)
Mar 17, 2016 7.096 7.096 7.096 7.096 2,898 +0.00(+0.00%)
Mar 16, 2016 7.096 7.096 7.096 7.096 2,188 +0.01(+0.20%)
Mar 15, 2016 7.235 7.235 7.076 7.082 3,080 -0.19(-2.57%)
Mar 14, 2016 7.269 7.269 7.200 7.269 2,404 +0.03(+0.48%)
Mar 11, 2016 7.069 7.235 6.965 7.235 6,224 -0.11(-1.55%)
Mar 10, 2016 7.408 7.512 7.349 7.349 1,945 +0.18(+2.46%)
Mar 09, 2016 7.089 7.172 6.972 7.172 8,393 +0.22(+3.19%)
Mar 08, 2016 7.169 7.169 6.944 6.951 3,245 -0.18(-2.52%)
Mar 07, 2016 6.674 7.131 6.674 7.131 13,344 +0.26(+3.80%)
Mar 04, 2016 7.609 7.671 6.688 6.870 21,222 -0.64(-8.55%)
Mar 03, 2016 7.622 7.622 7.290 7.512 9,654 +0.07(+0.93%)
Mar 02, 2016 7.491 7.504 7.194 7.442 9,943 +0.01(+0.09%)
Mar 01, 2016 7.463 7.484 7.194 7.436 13,732 +0.03(+0.37%)
Feb 29, 2016 7.305 7.573 7.201 7.408 20,720 +0.12(+1.61%)
Feb 26, 2016 7.277 7.305 7.214 7.291 2,678 +0.08(+1.05%)
Feb 25, 2016 7.186 7.215 7.022 7.215 597 +0.00(+0.00%)
Feb 24, 2016 7.167 7.229 6.891 7.215 7,904 +0.05(+0.67%)
Feb 23, 2016 7.132 7.270 6.822 7.167 11,996 +0.17(+2.46%)
Feb 22, 2016 7.022 7.187 6.806 6.995 5,496 +0.07(+1.00%)
Feb 19, 2016 6.926 6.926 6.926 6.926 394 -0.21(-2.90%)
Feb 16, 2016 6.995 7.132 7.132 7.132 2,612 +0.03(+0.49%)
Feb 11, 2016 7.098 7.098 7.098 7.098 580 -0.12(-1.72%)
Feb 10, 2016 7.178 7.305 7.178 7.222 1,696 +0.06(+0.77%)
Feb 09, 2016 7.187 7.408 7.153 7.167 1,221 -0.06(-0.86%)
Feb 04, 2016 7.201 7.243 7.201 7.229 2 +0.20(+2.84%)
Feb 03, 2016 7.098 7.167 7.029 7.029 1,796 +0.07(+0.99%)
Feb 02, 2016 6.960 6.960 6.960 6.960 362 +0.17(+2.54%)
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.