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 (%)
May 31, 2002 6.385 6.462 6.385 6.385 86,224 -0.22(-3.35%)
May 28, 2002 6.617 6.643 6.607 6.607 25,634 -0.01(-0.16%)
May 27, 2002 6.617 6.638 6.607 6.617 7,573 +0.00(+0.00%)
May 24, 2002 6.617 6.638 6.607 6.617 7,573 -0.03(-0.39%)
May 23, 2002 6.617 6.653 6.591 6.643 16,312 -0.03(-0.39%)
May 22, 2002 6.617 6.668 6.607 6.668 15,730 +0.05(+0.78%)
May 21, 2002 6.720 6.720 6.607 6.617 12,622 -0.13(-1.91%)
May 20, 2002 6.916 6.916 6.668 6.746 8,350 -0.18(-2.60%)
May 17, 2002 7.132 7.132 6.880 6.926 7,573 -0.25(-3.45%)
May 16, 2002 7.415 7.544 7.158 7.173 9,709 -0.24(-3.26%)
May 15, 2002 7.389 7.518 7.261 7.415 8,350 +0.05(+0.70%)
May 14, 2002 7.364 7.467 7.209 7.364 8,933 +0.05(+0.70%)
May 13, 2002 7.338 7.492 7.209 7.312 18,837 +0.03(+0.35%)
May 10, 2002 7.055 7.286 7.055 7.286 11,263 +0.31(+4.43%)
May 09, 2002 7.070 7.075 6.977 6.977 3,107 -0.10(-1.45%)
May 08, 2002 7.070 7.080 7.070 7.080 4,854 +0.00(+0.00%)
May 07, 2002 7.183 7.312 7.055 7.080 8,350 -0.10(-1.43%)
May 06, 2002 7.261 7.364 7.183 7.183 13,593 -0.03(-0.36%)
May 03, 2002 7.106 7.286 7.106 7.209 14,953 +0.11(+1.52%)
May 02, 2002 6.952 7.101 6.952 7.101 970 +0.20(+2.91%)
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.