Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compx International Inc (NY: CIX )

28.91 +0.61 (+2.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2007 9.416 10.10 9.416 9.931 20,017 +0.49(+5.18%)
May 30, 2007 9.365 9.776 9.365 9.442 30,123 -0.03(-0.33%)
May 29, 2007 9.468 9.509 9.313 9.473 30,706 +0.21(+2.28%)
May 25, 2007 8.644 9.411 8.624 9.262 49,946 +0.75(+8.76%)
May 24, 2007 8.871 8.871 8.511 8.516 10,105 -0.18(-2.07%)
May 23, 2007 8.799 8.886 8.675 8.696 10,883 +0.02(+0.18%)
May 22, 2007 8.439 8.794 8.439 8.680 20,794 +0.17(+2.06%)
May 21, 2007 8.243 8.578 8.233 8.506 33,038 +0.26(+3.18%)
May 18, 2007 8.259 8.444 8.114 8.243 48,780 -0.03(-0.31%)
May 17, 2007 8.310 8.727 8.264 8.269 39,063 -0.09(-1.11%)
May 16, 2007 8.670 8.686 8.325 8.361 23,709 -0.28(-3.27%)
May 15, 2007 9.123 9.144 8.644 8.644 40,617 -0.50(-5.46%)
May 14, 2007 9.236 9.236 9.097 9.144 19,434 -0.19(-2.04%)
May 11, 2007 9.365 9.504 9.133 9.334 31,095 +0.11(+1.23%)
May 10, 2007 9.277 9.391 9.200 9.221 43,727 -0.09(-0.99%)
May 09, 2007 9.468 9.540 9.272 9.313 38,285 -0.16(-1.74%)
May 08, 2007 9.787 9.787 9.478 9.478 76,960 -0.35(-3.56%)
May 07, 2007 9.771 10.07 9.632 9.828 48,002 +0.05(+0.53%)
May 04, 2007 9.807 9.807 9.653 9.776 47,031 +0.01(+0.05%)
May 03, 2007 9.586 9.864 9.586 9.771 22,932 +0.13(+1.33%)
May 02, 2007 9.787 10.03 9.581 9.643 50,529 -0.12(-1.21%)
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.