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 (%)
Jul 31, 2013 10.84 12.68 10.84 11.48 36,866 +0.58(+5.33%)
Jul 30, 2013 10.86 12.06 10.37 10.90 31,766 +0.75(+7.35%)
Jul 29, 2013 9.549 10.16 9.549 10.16 795 -0.01(-0.13%)
Jul 26, 2013 9.509 10.56 9.265 10.17 26,178 +0.76(+8.07%)
Jul 25, 2013 9.410 9.410 9.410 9.410 151 +0.03(+0.35%)
Jul 24, 2013 9.232 9.708 9.232 9.377 6,284 +0.20(+2.16%)
Jul 23, 2013 9.179 9.179 9.179 9.179 255 +0.02(+0.22%)
Jul 22, 2013 9.159 9.159 9.159 9.159 151 +0.07(+0.73%)
Jul 19, 2013 8.994 9.159 8.829 9.093 1,300 +0.01(+0.15%)
Jul 18, 2013 9.080 9.080 9.080 9.080 151 +0.17(+1.85%)
Jul 17, 2013 8.902 9.239 8.816 8.915 8,925 +0.00(+0.00%)
Jul 16, 2013 8.717 9.014 8.453 8.915 12,418 +0.22(+2.51%)
Jul 15, 2013 8.499 8.697 8.499 8.697 452 +0.07(+0.77%)
Jul 12, 2013 8.631 8.631 8.631 8.631 151 +0.01(+0.15%)
Jul 11, 2013 8.618 8.618 8.618 8.618 151 +0.01(+0.08%)
Jul 10, 2013 8.611 8.611 8.611 8.611 189 -0.08(-0.91%)
Jul 09, 2013 8.783 8.783 8.691 8.691 935 -0.16(-1.79%)
Jul 08, 2013 8.849 8.849 8.823 8.849 808 -0.17(-1.83%)
Jul 05, 2013 8.968 9.014 8.968 9.014 536 +0.13(+1.49%)
Jul 03, 2013 9.021 9.225 8.783 8.882 14,661 -0.13(-1.39%)
Jul 02, 2013 9.113 9.245 9.008 9.008 8,040 -0.14(-1.52%)
Jul 01, 2013 9.153 9.239 9.113 9.146 3,175 -0.07(-0.79%)
Jun 28, 2013 8.459 9.219 8.459 9.219 31,033 +0.79(+9.32%)
Jun 27, 2013 8.162 8.479 8.162 8.433 3,326 +0.11(+1.35%)
Jun 26, 2013 8.387 8.387 8.255 8.321 639 -0.07(-0.79%)
Jun 25, 2013 8.242 8.585 8.242 8.387 3,534 +0.30(+3.67%)
Jun 24, 2013 8.327 8.327 8.058 8.090 2,318 -0.19(-2.31%)
Jun 21, 2013 8.275 8.387 8.129 8.281 6,611 +0.03(+0.32%)
Jun 20, 2013 7.977 8.321 7.918 8.255 13,307 +0.48(+6.11%)
Jun 19, 2013 7.779 7.779 7.779 7.779 151 +0.16(+2.08%)
Jun 18, 2013 7.594 7.660 7.495 7.621 1,694 +0.11(+1.41%)
Jun 17, 2013 7.508 7.528 7.495 7.515 1,356 +0.01(+0.09%)
Jun 14, 2013 7.693 7.693 7.508 7.508 2,076 -0.18(-2.40%)
Jun 13, 2013 7.693 7.693 7.693 7.693 198 +0.00(+0.00%)
Jun 11, 2013 7.693 7.693 7.693 7.693 0 +0.00(+0.00%)
Jun 10, 2013 8.017 8.017 7.660 7.693 5,321 -0.26(-3.32%)
Jun 07, 2013 7.958 7.958 7.958 7.958 285 +0.03(+0.41%)
Jun 06, 2013 7.925 7.925 7.925 7.925 472 +0.03(+0.42%)
Jun 05, 2013 7.892 7.892 7.892 7.892 152 +0.00(+0.00%)
Jun 04, 2013 7.859 8.188 7.793 7.892 7,663 -0.05(-0.58%)
Jun 03, 2013 8.122 8.122 7.938 7.938 3,729 -0.28(-3.44%)
May 31, 2013 8.043 8.221 7.589 8.221 5,110 +0.01(+0.16%)
May 29, 2013 8.207 8.207 8.207 8.207 152 -0.01(-0.16%)
May 28, 2013 8.221 8.221 8.221 8.221 354 +0.35(+4.45%)
May 24, 2013 8.043 8.385 7.737 7.871 5,565 +0.01(+0.15%)
May 23, 2013 7.859 7.859 7.859 7.859 266 -0.16(-2.05%)
May 22, 2013 8.023 8.023 8.023 8.023 261 -0.22(-2.63%)
May 21, 2013 8.253 8.253 7.925 8.240 1,500 -0.05(-0.56%)
May 20, 2013 8.286 8.287 8.122 8.287 1,520 -0.16(-1.94%)
May 17, 2013 8.661 8.661 8.221 8.451 7,529 -0.18(-2.06%)
May 16, 2013 8.615 8.714 8.451 8.628 1,224 +0.05(+0.61%)
May 15, 2013 8.477 8.694 8.477 8.576 608 +0.62(+7.77%)
May 13, 2013 7.892 8.286 7.813 7.958 19,852 +0.07(+0.83%)
May 10, 2013 8.017 8.017 7.760 7.892 5,112 -0.10(-1.23%)
May 09, 2013 8.089 8.451 7.971 7.990 20,501 -0.14(-1.78%)
May 08, 2013 8.207 8.207 8.135 8.135 699 +0.08(+0.98%)
May 07, 2013 8.201 8.201 7.892 8.056 1,017 +0.28(+3.55%)
May 06, 2013 7.727 8.056 7.571 7.780 3,698 -0.01(-0.08%)
May 03, 2013 7.767 7.958 7.767 7.787 2,737 -0.11(-1.33%)
May 02, 2013 7.859 7.895 7.767 7.892 1,534 -0.13(-1.64%)
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.