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

Compx International Inc (NY: CIX )

29.64 +0.61 (+2.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2006 8.331 8.387 8.233 8.331 6,996 -0.05(-0.61%)
Jul 28, 2006 8.207 8.382 8.207 8.382 6,024 +0.23(+2.78%)
Jul 27, 2006 8.130 8.202 8.058 8.156 31,095 +0.08(+0.96%)
Jul 26, 2006 8.181 8.181 8.078 8.078 4,469 -0.03(-0.32%)
Jul 25, 2006 8.084 8.156 8.053 8.104 3,303 -0.03(-0.38%)
Jul 24, 2006 8.104 8.161 8.089 8.135 2,720 +0.19(+2.40%)
Jul 21, 2006 8.084 8.084 7.847 7.945 8,939 -0.13(-1.66%)
Jul 20, 2006 8.377 8.377 7.965 8.078 16,519 -0.25(-2.97%)
Jul 19, 2006 8.387 8.387 8.058 8.325 17,685 -0.34(-3.92%)
Jul 18, 2006 8.747 8.753 8.542 8.665 3,303 +0.04(+0.48%)
Jul 17, 2006 8.773 8.778 8.619 8.624 3,109 -0.22(-2.50%)
Jul 14, 2006 8.876 8.891 8.758 8.845 4,858 +0.05(+0.59%)
Jul 13, 2006 8.866 9.349 8.794 8.794 39,257 -0.14(-1.56%)
Jul 12, 2006 8.881 8.979 8.840 8.933 2,720 +0.10(+1.17%)
Jul 11, 2006 9.046 9.046 8.696 8.830 20,794 -0.26(-2.83%)
Jul 10, 2006 8.850 9.133 8.850 9.087 14,770 +0.28(+3.15%)
Jul 07, 2006 9.010 9.041 8.804 8.809 7,190 -0.20(-2.23%)
Jul 06, 2006 8.917 9.077 8.917 9.010 13,215 +0.09(+1.04%)
Jul 05, 2006 8.876 9.056 8.701 8.917 30,123 +0.04(+0.46%)
Jul 03, 2006 9.159 9.159 8.747 8.876 24,681 -0.33(-3.63%)
Jun 30, 2006 8.032 9.210 7.950 9.210 107,666 +1.09(+13.36%)
Jun 29, 2006 8.156 8.217 7.934 8.125 12,438 +0.02(+0.25%)
Jun 28, 2006 8.135 8.181 8.104 8.104 13,215 -0.03(-0.32%)
Jun 27, 2006 8.207 8.331 8.104 8.130 9,328 -0.11(-1.31%)
Jun 26, 2006 8.264 8.387 8.233 8.238 4,275 +0.08(+0.95%)
Jun 23, 2006 8.233 8.336 8.156 8.161 15,353 -0.10(-1.25%)
Jun 22, 2006 8.387 8.387 8.233 8.264 4,081 -0.22(-2.55%)
Jun 21, 2006 8.207 9.030 8.207 8.480 29,345 +0.32(+3.97%)
Jun 20, 2006 8.176 8.233 8.156 8.156 13,215 -0.08(-1.00%)
Jun 19, 2006 8.372 8.459 8.233 8.238 54,610 -0.13(-1.54%)
Jun 16, 2006 8.387 8.428 8.367 8.367 43,338 -0.03(-0.37%)
Jun 15, 2006 8.310 8.470 8.310 8.397 6,024 +0.14(+1.68%)
Jun 14, 2006 7.770 8.403 7.770 8.259 25,653 +0.26(+3.22%)
Jun 13, 2006 8.027 8.084 7.945 8.001 9,522 -0.08(-0.96%)
Jun 12, 2006 8.336 8.336 8.037 8.078 12,243 -0.21(-2.48%)
Jun 09, 2006 8.233 8.377 8.181 8.284 4,858 -0.08(-0.92%)
Jun 08, 2006 8.032 8.361 8.001 8.361 5,052 +0.22(+2.65%)
Jun 07, 2006 8.264 8.336 8.104 8.145 3,109 -0.12(-1.43%)
Jun 06, 2006 8.300 8.439 8.233 8.264 8,939 +0.02(+0.19%)
Jun 05, 2006 8.876 8.876 8.248 8.248 8,162 -0.82(-9.02%)
Jun 02, 2006 8.310 9.648 8.310 9.066 19,434 +0.84(+10.26%)
Jun 01, 2006 8.104 8.223 8.104 8.223 11,077 +0.20(+2.44%)
May 31, 2006 7.898 8.032 7.821 8.027 3,498 +0.18(+2.30%)
May 30, 2006 7.976 7.976 7.847 7.847 12,049 -0.18(-2.24%)
May 26, 2006 8.166 8.166 8.006 8.027 1,749 -0.15(-1.83%)
May 25, 2006 8.027 8.187 8.006 8.176 2,915 +0.08(+1.02%)
May 24, 2006 7.986 8.104 7.976 8.094 4,469 +0.09(+1.09%)
May 23, 2006 8.130 8.181 7.976 8.006 8,162 -0.07(-0.83%)
May 22, 2006 8.006 8.084 7.976 8.073 6,413 +0.07(+0.84%)
May 19, 2006 8.022 8.027 7.976 8.006 5,441 -0.02(-0.19%)
May 18, 2006 8.073 8.073 7.976 8.022 4,858 +0.04(+0.45%)
May 17, 2006 7.981 8.027 7.976 7.986 6,219 +0.01(+0.13%)
May 16, 2006 7.986 7.991 7.976 7.976 3,692 -0.08(-0.96%)
May 15, 2006 7.981 8.053 7.976 8.053 6,024 +0.08(+0.97%)
May 12, 2006 7.976 7.981 7.976 7.976 8,356 +0.00(+0.00%)
May 11, 2006 7.991 7.996 7.976 7.976 7,773 -0.07(-0.83%)
May 10, 2006 7.981 8.099 7.976 8.042 3,692 +0.03(+0.39%)
May 09, 2006 8.058 8.058 7.976 8.012 21,766 -0.10(-1.21%)
May 08, 2006 8.233 8.305 8.104 8.109 24,098 -0.17(-2.11%)
May 05, 2006 8.233 8.305 8.207 8.284 22,543 +0.05(+0.63%)
May 04, 2006 8.310 8.310 8.233 8.233 11,271 -0.13(-1.54%)
May 03, 2006 8.284 8.361 8.238 8.361 2,720 +0.13(+1.56%)
May 02, 2006 8.259 8.259 8.233 8.233 5,441 -0.01(-0.06%)
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.