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 30, 2003 2.667 2.703 2.662 2.703 18,060 +0.06(+2.34%)
May 29, 2003 2.683 2.693 2.642 2.642 112,052 -0.02(-0.58%)
May 28, 2003 2.709 2.709 2.652 2.657 55,152 +0.00(+0.00%)
May 27, 2003 2.652 2.673 2.652 2.657 15,535 -0.02(-0.58%)
May 23, 2003 2.678 2.678 2.673 2.673 4,854 +0.02(+0.78%)
May 22, 2003 2.626 2.662 2.626 2.652 81,369 +0.03(+0.98%)
May 21, 2003 2.636 2.652 2.600 2.626 35,538 -0.01(-0.20%)
May 20, 2003 2.703 2.714 2.600 2.631 53,793 -0.23(-7.93%)
May 19, 2003 2.868 2.878 2.832 2.858 23,303 -0.02(-0.54%)
May 16, 2003 2.884 2.889 2.858 2.873 6,020 -0.04(-1.24%)
May 15, 2003 2.920 2.956 2.909 2.909 6,408 +0.04(+1.44%)
May 14, 2003 3.002 3.002 2.863 2.868 13,011 -0.14(-4.79%)
May 13, 2003 2.920 3.012 2.920 3.012 9,321 +0.09(+3.17%)
May 12, 2003 2.987 3.012 2.920 2.920 36,509 -0.06(-2.07%)
May 09, 2003 2.956 3.018 2.956 2.981 10,680 +0.06(+1.94%)
May 08, 2003 2.966 2.981 2.899 2.925 16,895 -0.03(-0.87%)
May 07, 2003 2.791 2.956 2.791 2.951 31,654 +0.20(+7.10%)
May 06, 2003 2.786 2.791 2.750 2.755 20,196 +0.02(+0.75%)
May 05, 2003 2.719 2.755 2.719 2.734 13,982 +0.02(+0.57%)
May 02, 2003 2.590 2.729 2.590 2.719 40,975 +0.15(+5.81%)
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.