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

Compx International Inc (NY: CIX )

24.09 -0.56 (-2.27%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 10.34 10.75 10.26 10.31 18,300 -0.17(-1.58%)
Jan 29, 2015 10.62 10.80 10.48 10.48 2,316 -0.42(-3.85%)
Jan 28, 2015 10.90 10.90 10.90 10.90 359 +0.34(+3.24%)
Jan 27, 2015 10.56 10.56 10.56 10.56 172 -0.24(-2.26%)
Jan 26, 2015 10.87 11.30 10.60 10.80 2,844 -0.18(-1.60%)
Jan 23, 2015 10.99 10.99 10.98 10.98 557 -0.01(-0.09%)
Jan 22, 2015 10.92 10.99 10.91 10.99 1,736 +0.00(+0.00%)
Jan 21, 2015 10.74 10.99 10.57 10.99 3,376 +0.12(+1.08%)
Jan 20, 2015 10.96 10.96 10.29 10.87 17,012 +0.06(+0.54%)
Jan 15, 2015 11.24 10.81 10.81 10.81 1,022 -0.55(-4.82%)
Jan 14, 2015 11.49 11.60 11.24 11.36 3,441 +0.06(+0.52%)
Jan 13, 2015 11.24 11.43 11.10 11.30 11,774 -0.09(-0.77%)
Jan 09, 2015 11.60 11.39 11.39 11.39 511 -0.31(-2.67%)
Jan 08, 2015 11.70 11.70 11.70 11.70 238 +0.00(+0.00%)
Jan 07, 2015 11.60 11.73 11.60 11.70 769 +0.23(+1.97%)
Jan 06, 2015 11.55 11.71 11.22 11.48 3,820 -0.32(-2.75%)
Jan 05, 2015 11.80 11.80 11.80 11.80 106 -0.06(-0.50%)
Jan 02, 2015 11.90 11.90 11.36 11.86 1,083 +0.04(+0.33%)
Dec 31, 2014 11.19 11.82 11.82 11.82 1,329 +0.02(+0.17%)
Dec 30, 2014 11.95 11.95 11.14 11.80 19,562 -0.05(-0.40%)
Dec 29, 2014 11.46 11.88 11.45 11.85 1,537 -0.14(-1.16%)
Dec 26, 2014 11.19 12.05 11.19 11.99 1,659 +0.65(+5.69%)
Dec 24, 2014 11.12 11.34 11.34 11.34 1,636 +0.05(+0.43%)
Dec 23, 2014 11.53 11.59 11.12 11.29 3,195 +0.31(+2.85%)
Dec 22, 2014 11.40 11.56 10.77 10.98 4,226 +0.13(+1.17%)
Dec 19, 2014 11.79 11.90 10.54 10.85 30,965 -0.73(-6.33%)
Dec 18, 2014 11.78 11.98 11.32 11.58 4,342 -0.20(-1.66%)
Dec 17, 2014 12.36 12.36 11.68 11.78 12,161 -0.18(-1.47%)
Dec 16, 2014 12.40 12.42 11.50 11.96 11,923 -0.02(-0.16%)
Dec 15, 2014 11.90 12.10 11.55 11.98 20,299 +0.44(+3.81%)
Dec 12, 2014 11.67 12.21 11.54 11.54 20,208 -0.34(-2.88%)
Dec 11, 2014 11.96 11.96 11.88 11.88 443 -0.17(-1.38%)
Dec 09, 2014 12.23 12.39 11.56 12.04 102 -0.18(-1.48%)
Dec 08, 2014 11.93 12.42 11.67 12.22 10,138 +0.10(+0.85%)
Dec 05, 2014 12.25 12.25 12.12 12.12 685 -0.01(-0.08%)
Dec 04, 2014 11.63 12.13 11.60 12.13 2,639 +0.55(+4.73%)
Dec 03, 2014 11.49 11.90 11.49 11.58 617 -0.17(-1.41%)
Dec 01, 2014 11.49 11.75 11.75 11.75 3,081 +0.24(+2.12%)
Nov 28, 2014 11.68 11.82 11.51 11.51 1,665 -0.71(-5.82%)
Nov 26, 2014 11.68 12.22 12.22 12.22 4,622 +0.39(+3.29%)
Nov 25, 2014 11.29 12.36 11.29 11.83 7,292 +0.09(+0.75%)
Nov 24, 2014 12.15 12.15 11.54 11.74 4,938 -0.26(-2.14%)
Nov 21, 2014 12.23 12.35 11.48 12.00 6,061 +0.03(+0.27%)
Nov 20, 2014 11.68 12.08 11.68 11.96 1,132 +0.27(+2.33%)
Nov 18, 2014 11.97 12.00 11.69 11.69 60 -0.39(-3.22%)
Nov 17, 2014 12.06 12.32 12.06 12.08 2,483 +0.01(+0.08%)
Nov 13, 2014 12.07 12.07 12.07 12.07 205 +0.03(+0.26%)
Nov 12, 2014 11.95 12.07 11.94 12.04 1,151 +0.10(+0.88%)
Nov 11, 2014 11.97 12.09 11.89 11.94 1,970 +0.05(+0.41%)
Nov 10, 2014 11.74 12.17 11.74 11.89 2,575 +0.36(+3.13%)
Nov 07, 2014 10.71 11.63 10.71 11.53 31,831 +0.92(+8.62%)
Nov 06, 2014 10.82 10.82 10.61 10.61 2,376 +0.08(+0.74%)
Nov 05, 2014 10.79 10.79 10.52 10.53 2,718 -0.24(-2.26%)
Nov 04, 2014 10.71 10.81 10.71 10.78 1,935 +0.02(+0.18%)
Oct 31, 2014 10.92 10.92 10.74 10.76 2 -0.04(-0.36%)
Oct 30, 2014 10.76 10.91 10.76 10.80 878 +0.07(+0.63%)
Oct 29, 2014 10.51 10.73 10.87 10.73 1,335 -0.15(-1.34%)
Oct 27, 2014 11.03 10.87 10.87 10.87 10,374 +0.03(+0.27%)
Oct 23, 2014 10.72 10.86 10.72 10.85 50 +0.00(+0.00%)
Oct 22, 2014 10.52 10.85 10.52 10.85 1,027 +0.04(+0.36%)
Oct 21, 2014 10.71 10.81 10.71 10.81 1,997 +0.13(+1.18%)
Oct 20, 2014 10.39 10.68 10.39 10.68 6,821 +0.38(+3.69%)
Oct 17, 2014 10.22 10.65 9.979 10.30 29,022 +0.22(+2.22%)
Oct 16, 2014 9.833 10.33 9.833 10.08 5,322 +0.13(+1.27%)
Oct 14, 2014 10.16 9.950 9.950 9.950 2,054 -0.16(-1.54%)
Oct 13, 2014 10.28 10.36 10.11 10.11 3,433 -0.03(-0.29%)
Oct 10, 2014 9.862 10.13 9.833 10.13 1,742 +0.19(+1.86%)
Oct 09, 2014 10.06 10.06 9.950 9.950 1,181 -0.19(-1.83%)
Oct 08, 2014 10.09 10.15 9.930 10.13 11,545 +0.13(+1.26%)
Oct 07, 2014 10.12 10.12 9.852 10.01 3,621 +0.01(+0.10%)
Oct 06, 2014 9.813 10.05 9.813 9.998 4,172 +0.09(+0.88%)
Oct 03, 2014 9.930 10.20 9.813 9.911 13,105 +0.07(+0.69%)
Oct 02, 2014 9.959 9.969 9.794 9.842 11,040 +0.01(+0.10%)
Oct 01, 2014 10.09 10.10 9.833 9.833 1,529 -0.19(-1.94%)
Sep 30, 2014 10.08 10.18 9.930 10.03 5,898 +0.04(+0.39%)
Sep 29, 2014 10.38 10.51 9.989 9.989 5,379 -0.49(-4.65%)
Sep 26, 2014 10.48 10.48 10.48 10.48 102 -0.04(-0.37%)
Sep 25, 2014 10.56 10.56 10.51 10.51 1,534 -0.10(-0.92%)
Sep 24, 2014 10.71 10.83 10.52 10.61 5,396 -0.11(-1.00%)
Sep 23, 2014 10.78 10.78 10.71 10.72 1,364 -0.04(-0.36%)
Sep 22, 2014 10.95 10.95 10.76 10.76 553 -0.44(-3.91%)
Sep 19, 2014 10.86 11.20 10.78 11.20 16,958 +0.49(+4.54%)
Sep 18, 2014 10.80 11.31 10.71 10.71 18,236 -0.34(-3.08%)
Sep 17, 2014 10.85 11.19 10.76 11.05 16,950 +0.34(+3.18%)
Sep 16, 2014 10.71 10.82 10.70 10.71 2,602 +0.24(+2.33%)
Sep 15, 2014 11.15 11.15 10.37 10.47 26,822 -0.51(-4.61%)
Sep 12, 2014 10.99 10.99 10.97 10.97 336 +0.00(+0.00%)
Sep 11, 2014 10.70 11.33 10.38 10.97 27,403 +0.31(+2.92%)
Sep 10, 2014 10.42 10.66 10.35 10.66 472 +0.19(+1.86%)
Sep 09, 2014 10.69 10.47 10.47 10.47 132 +0.00(+0.00%)
Sep 08, 2014 10.47 10.47 10.47 10.47 450 +0.17(+1.61%)
Sep 05, 2014 10.32 10.36 10.29 10.30 5,515 -0.04(-0.38%)
Sep 04, 2014 10.44 10.44 10.34 10.34 6,573 +0.07(+0.66%)
Sep 03, 2014 10.27 10.27 10.04 10.27 1,368 +0.02(+0.19%)
Aug 29, 2014 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 28, 2014 10.25 10.25 10.25 10.25 83 +0.00(+0.00%)
Aug 27, 2014 10.13 10.29 10.13 10.25 3,263 -0.04(-0.38%)
Aug 26, 2014 10.22 10.22 10.13 10.29 13,866 +0.03(+0.28%)
Aug 25, 2014 10.40 10.40 10.26 10.26 655 -0.01(-0.09%)
Aug 22, 2014 10.27 10.27 10.27 10.27 412 -0.10(-0.93%)
Aug 21, 2014 10.28 10.37 10.28 10.37 346 +0.10(+0.94%)
Aug 20, 2014 10.27 10.27 10.27 10.27 521 -0.01(-0.09%)
Aug 19, 2014 10.12 10.64 10.12 10.28 37,498 +0.23(+2.31%)
Aug 18, 2014 9.980 9.980 9.980 10.05 484 +0.12(+1.17%)
Aug 15, 2014 9.932 9.932 9.932 9.932 73 +0.00(+0.00%)
Aug 14, 2014 9.932 9.932 9.932 9.932 270 +0.00(+0.00%)
Aug 13, 2014 9.844 9.961 9.844 9.932 3,410 +0.08(+0.79%)
Aug 12, 2014 9.854 9.854 9.854 9.854 103 -0.08(-0.78%)
Aug 11, 2014 9.932 9.941 9.932 9.932 327 -0.30(-2.94%)
Aug 08, 2014 9.689 10.45 9.670 10.23 9,956 +0.23(+2.33%)
Aug 07, 2014 9.912 10.07 9.883 9.999 21,101 +0.47(+4.98%)
Aug 06, 2014 9.496 10.16 9.481 9.525 15,418 -0.16(-1.70%)
Aug 05, 2014 10.23 10.23 9.224 9.689 9,540 -0.25(-2.50%)
Aug 04, 2014 9.977 9.977 9.937 9.937 782 -0.06(-0.62%)
Aug 01, 2014 10.21 10.22 9.999 9.999 2,451 -0.24(-2.37%)
Jul 31, 2014 10.13 10.24 10.13 10.24 735 +0.06(+0.55%)
Jul 30, 2014 10.18 10.19 10.18 10.19 499 -0.05(-0.45%)
Jul 29, 2014 10.20 10.23 10.20 10.23 334 +0.04(+0.38%)
Jul 28, 2014 10.19 10.19 10.19 10.19 206 +0.01(+0.10%)
Jul 25, 2014 10.01 10.51 10.01 10.18 22,129 -0.05(-0.52%)
Jul 24, 2014 10.32 10.44 10.13 10.24 2,502 +0.13(+1.30%)
Jul 23, 2014 10.13 10.16 10.04 10.11 8,825 -0.02(-0.19%)
Jul 22, 2014 10.19 10.20 9.941 10.13 12,971 +0.04(+0.38%)
Jul 21, 2014 9.835 10.65 9.835 10.09 5,604 +0.11(+1.07%)
Jul 18, 2014 9.883 10.14 9.883 9.980 24,104 +0.10(+0.98%)
Jul 17, 2014 10.01 10.03 9.883 9.883 4,132 -0.10(-0.97%)
Jul 16, 2014 10.08 10.08 9.932 9.980 1,032 -0.04(-0.39%)
Jul 15, 2014 10.02 10.02 10.02 10.02 203 -0.06(-0.58%)
Jul 14, 2014 9.970 10.16 9.941 10.08 4,578 +0.10(+0.97%)
Jul 11, 2014 10.27 10.27 9.961 9.980 1,102 -0.34(-3.29%)
Jul 10, 2014 10.14 10.57 9.932 10.32 10,162 -0.24(-2.29%)
Jul 09, 2014 10.37 11.25 10.03 10.56 16,577 +0.41(+4.01%)
Jul 08, 2014 9.893 10.17 9.893 10.15 4,830 +0.03(+0.29%)
Jul 07, 2014 10.38 10.38 9.883 10.13 6,017 -0.22(-2.15%)
Jul 03, 2014 10.21 10.35 10.35 10.35 722 +0.28(+2.79%)
Jul 02, 2014 10.27 10.27 9.854 10.07 6,320 -0.16(-1.52%)
Jul 01, 2014 10.35 10.35 9.928 10.22 5,462 +0.10(+0.96%)
Jun 30, 2014 9.932 10.27 9.709 10.13 14,303 +0.05(+0.48%)
Jun 27, 2014 9.670 10.26 9.593 10.08 127,421 +0.19(+1.96%)
Jun 26, 2014 9.844 9.883 9.757 9.883 1,407 +0.13(+1.29%)
Jun 25, 2014 9.980 9.980 9.689 9.757 9,646 -0.04(-0.40%)
Jun 24, 2014 9.728 9.958 9.689 9.796 6,170 -0.14(-1.37%)
Jun 23, 2014 9.825 10.16 9.699 9.932 6,012 -0.19(-1.91%)
Jun 20, 2014 10.31 10.49 9.893 10.13 6,811 +0.13(+1.26%)
Jun 19, 2014 9.844 10.38 9.815 9.999 5,540 +0.02(+0.19%)
Jun 18, 2014 10.13 10.13 9.806 9.980 5,630 +0.00(+0.00%)
Jun 17, 2014 9.815 10.14 9.806 9.980 9,012 -0.08(-0.77%)
Jun 16, 2014 9.786 10.12 9.786 10.06 3,163 +0.12(+1.17%)
Jun 13, 2014 10.14 10.22 9.844 9.941 7,053 -0.16(-1.54%)
Jun 12, 2014 10.05 10.33 10.05 10.10 1,731 +0.09(+0.87%)
Jun 11, 2014 10.02 10.45 9.689 10.01 25,015 -0.49(-4.70%)
Jun 10, 2014 10.23 10.65 10.23 10.50 9,404 +0.43(+4.23%)
Jun 06, 2014 9.935 10.16 9.757 10.08 3,183 +0.15(+1.46%)
Jun 05, 2014 9.903 10.04 9.505 9.932 9,750 -0.08(-0.77%)
Jun 04, 2014 9.903 10.28 9.884 10.01 6,109 -0.29(-2.81%)
Jun 03, 2014 10.24 10.39 9.893 10.30 10,613 -0.02(-0.19%)
Jun 02, 2014 11.18 11.78 10.22 10.32 17,789 -0.82(-7.36%)
May 30, 2014 11.03 11.19 10.67 11.14 5,224 +0.22(+2.03%)
May 29, 2014 11.06 11.08 10.41 10.92 8,260 +0.36(+3.38%)
May 28, 2014 10.03 10.85 9.884 10.56 5,491 +0.24(+2.34%)
May 27, 2014 10.71 10.71 9.845 10.32 4,648 -0.27(-2.55%)
May 23, 2014 10.96 10.59 10.59 10.59 13,170 -0.63(-5.59%)
May 22, 2014 11.02 11.81 10.88 11.21 2,305 +0.55(+5.15%)
May 21, 2014 11.04 11.04 10.66 10.66 1,721 +0.20(+1.94%)
May 20, 2014 10.07 10.70 10.01 10.46 6,119 +0.20(+1.97%)
May 19, 2014 10.34 10.43 10.13 10.26 2,565 -0.35(-3.27%)
May 16, 2014 10.12 10.61 10.12 10.61 2,454 +0.06(+0.55%)
May 15, 2014 10.45 11.04 9.344 10.55 8,007 -0.49(-4.45%)
May 14, 2014 11.42 11.42 10.89 11.04 15,021 -0.24(-2.14%)
May 13, 2014 10.94 11.28 10.61 11.28 36,105 +0.52(+4.84%)
May 12, 2014 9.980 10.79 9.874 10.76 28,085 +1.20(+12.50%)
May 09, 2014 9.546 9.614 9.498 9.566 1,251 -0.02(-0.20%)
May 08, 2014 9.334 9.961 9.296 9.585 13,232 +0.61(+6.77%)
May 07, 2014 8.871 8.977 8.871 8.977 6,466 +0.11(+1.20%)
May 06, 2014 8.968 9.006 8.871 8.871 4,184 -0.10(-1.08%)
May 05, 2014 9.161 9.161 8.968 8.968 2,649 -0.08(-0.85%)
May 02, 2014 9.161 9.161 8.939 9.045 2,133 +0.05(+0.54%)
May 01, 2014 8.920 9.103 8.920 8.997 3,824 +0.13(+1.41%)
Apr 30, 2014 9.190 9.247 8.871 8.871 3,087 -0.32(-3.46%)
Apr 29, 2014 9.325 9.325 9.074 9.190 11,838 +0.13(+1.38%)
Apr 28, 2014 9.479 9.595 9.064 9.064 12,041 -0.25(-2.69%)
Apr 25, 2014 9.623 9.623 9.305 9.315 4,173 -0.36(-3.69%)
Apr 24, 2014 9.681 10.04 9.595 9.672 8,685 -0.02(-0.20%)
Apr 23, 2014 9.643 9.749 9.643 9.691 2,073 -0.18(-1.86%)
Apr 22, 2014 9.739 9.932 9.652 9.874 2,294 +0.23(+2.40%)
Apr 21, 2014 9.724 9.884 9.556 9.643 4,952 +0.01(+0.10%)
Apr 17, 2014 9.566 9.633 9.633 9.633 1,970 -0.06(-0.60%)
Apr 16, 2014 9.768 10.20 9.537 9.691 11,661 -0.01(-0.10%)
Apr 15, 2014 9.691 10.12 9.450 9.701 5,241 +0.35(+3.71%)
Apr 14, 2014 9.739 9.739 9.276 9.353 10,624 +0.09(+0.94%)
Apr 11, 2014 9.382 9.530 9.199 9.267 4,779 -0.13(-1.44%)
Apr 10, 2014 9.386 9.497 9.373 9.402 5,204 -0.05(-0.51%)
Apr 09, 2014 9.353 9.893 9.353 9.450 7,799 +0.09(+0.93%)
Apr 08, 2014 9.373 9.373 9.363 9.363 2,077 -0.28(-2.90%)
Apr 07, 2014 9.276 9.643 9.276 9.643 4,082 +0.29(+3.09%)
Apr 04, 2014 9.469 9.585 9.257 9.353 5,246 +0.04(+0.41%)
Apr 03, 2014 9.662 9.669 9.016 9.315 16,478 -0.41(-4.26%)
Apr 02, 2014 9.652 9.961 9.508 9.730 6,458 -0.04(-0.39%)
Apr 01, 2014 9.662 9.980 9.652 9.768 2,630 -0.10(-0.98%)
Mar 31, 2014 9.778 10.61 9.623 9.865 28,443 +0.16(+1.69%)
Mar 28, 2014 9.672 10.80 9.402 9.701 21,208 -0.06(-0.59%)
Mar 27, 2014 10.26 10.69 9.546 9.758 12,696 -0.60(-5.77%)
Mar 26, 2014 10.37 10.78 10.36 10.36 4,748 -0.24(-2.28%)
Mar 25, 2014 10.53 10.60 10.53 10.60 501 +0.09(+0.83%)
Mar 24, 2014 10.52 11.31 10.47 10.51 11,510 +0.00(+0.00%)
Mar 21, 2014 10.82 11.00 10.42 10.51 15,186 -0.31(-2.85%)
Mar 20, 2014 10.65 11.35 10.51 10.82 14,688 +0.31(+2.94%)
Mar 19, 2014 10.51 11.23 10.27 10.51 36,622 -0.03(-0.27%)
Mar 18, 2014 10.52 10.81 10.25 10.54 14,582 +0.13(+1.20%)
Mar 17, 2014 10.23 10.57 10.23 10.41 2,825 -0.19(-1.82%)
Mar 14, 2014 10.69 11.43 10.42 10.61 18,158 -0.48(-4.35%)
Mar 13, 2014 11.67 11.67 11.09 11.09 6,673 -0.60(-5.12%)
Mar 12, 2014 11.61 11.79 11.35 11.69 5,086 +0.60(+5.39%)
Mar 11, 2014 10.96 11.74 10.96 11.09 22,530 -0.24(-2.13%)
Mar 10, 2014 11.41 11.63 11.33 11.33 7,065 -0.31(-2.65%)
Mar 07, 2014 11.91 12.13 11.48 11.64 6,007 -0.47(-3.90%)
Mar 06, 2014 11.78 12.23 11.78 12.11 1,251 +0.19(+1.62%)
Mar 05, 2014 12.10 12.10 11.92 11.92 595 -0.18(-1.51%)
Mar 04, 2014 11.48 12.19 11.41 12.10 7,802 +0.64(+5.62%)
Mar 03, 2014 11.48 11.48 11.45 11.46 1,206 +0.51(+4.65%)
Feb 28, 2014 11.19 11.28 10.90 10.95 1,649 -0.29(-2.56%)
Feb 27, 2014 11.48 11.48 11.24 11.24 390 -0.19(-1.68%)
Feb 26, 2014 11.24 11.43 11.24 11.43 658 +0.14(+1.28%)
Feb 25, 2014 11.43 11.48 11.28 11.28 1,546 -0.13(-1.18%)
Feb 24, 2014 11.42 11.42 11.42 11.42 743 -0.06(-0.50%)
Feb 21, 2014 11.56 11.56 11.48 11.48 1,249 -0.14(-1.24%)
Feb 20, 2014 11.04 11.81 10.89 11.62 22,964 +0.86(+8.04%)
Feb 19, 2014 11.11 11.96 10.75 10.76 11,182 -0.36(-3.28%)
Feb 18, 2014 11.19 12.18 10.93 11.12 18,294 +1.12(+11.24%)
Feb 14, 2014 9.796 9.998 9.998 9.998 10,412 -0.37(-3.61%)
Feb 13, 2014 10.76 10.98 10.28 10.37 21,092 -0.24(-2.26%)
Feb 12, 2014 10.90 11.24 10.26 10.61 26,065 -0.19(-1.78%)
Feb 11, 2014 10.84 11.24 10.76 10.80 4,200 -0.13(-1.23%)
Feb 10, 2014 11.03 11.16 10.64 10.94 3,495 -0.24(-2.15%)
Feb 07, 2014 10.88 11.18 10.88 11.18 766 +0.09(+0.83%)
Feb 06, 2014 11.15 11.15 10.73 11.09 6,466 +0.18(+1.62%)
Feb 05, 2014 10.98 11.04 10.85 10.91 1,843 -0.46(-4.05%)
Feb 04, 2014 12.36 12.36 11.30 11.37 5,180 -0.56(-4.67%)
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.