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

Compx International Inc (NY: CIX )

24.62 +1.21 (+5.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 9.473 9.710 9.338 9.549 4,141 +0.05(+0.53%)
Apr 29, 2010 9.220 9.583 9.220 9.498 1,893 +0.12(+1.26%)
Apr 28, 2010 9.097 9.380 8.991 9.380 1,538 +0.27(+2.97%)
Apr 27, 2010 8.991 9.110 8.983 9.110 591 -0.09(-1.01%)
Apr 26, 2010 9.279 9.380 9.203 9.203 1,538 +0.03(+0.37%)
Apr 23, 2010 9.363 9.363 9.169 9.169 591 -0.21(-2.25%)
Apr 22, 2010 8.535 9.879 8.535 9.380 9,469 +0.85(+9.90%)
Apr 21, 2010 8.552 8.552 7.504 8.535 8,892 -0.16(-1.89%)
Apr 20, 2010 8.594 8.700 8.577 8.700 1,547 +0.11(+1.23%)
Apr 19, 2010 8.704 8.704 8.594 8.594 1,656 -0.16(-1.83%)
Apr 16, 2010 8.915 8.915 8.717 8.755 1,183 -0.12(-1.33%)
Apr 15, 2010 8.028 8.958 8.028 8.873 10,654 +0.95(+11.94%)
Apr 14, 2010 7.918 8.028 7.918 7.927 946 +0.03(+0.32%)
Apr 13, 2010 8.020 8.028 7.868 7.901 1,893 -0.03(-0.43%)
Apr 12, 2010 7.986 8.024 7.935 7.935 710 -0.10(-1.26%)
Apr 09, 2010 7.918 8.037 7.910 8.037 355 +0.01(+0.11%)
Apr 08, 2010 7.952 8.037 7.952 8.028 828 +0.25(+3.15%)
Apr 06, 2010 7.783 7.783 7.783 7.783 0 -0.02(-0.22%)
Apr 05, 2010 7.682 7.800 7.597 7.800 4,260 +0.31(+4.18%)
Apr 01, 2010 7.665 7.487 7.487 7.487 710 -0.11(-1.45%)
Mar 31, 2010 7.589 7.597 7.589 7.597 1,656 +0.21(+2.86%)
Mar 29, 2010 7.386 7.386 7.386 7.386 0 -0.01(-0.11%)
Mar 26, 2010 7.377 7.394 7.377 7.394 236 -0.08(-1.13%)
Mar 25, 2010 7.259 7.690 7.083 7.479 5,916 +0.41(+5.80%)
Mar 24, 2010 7.242 7.242 7.056 7.069 2,299 -0.09(-1.30%)
Mar 23, 2010 7.200 7.200 7.065 7.162 1,887 -0.11(-1.45%)
Mar 22, 2010 7.166 7.352 7.124 7.268 3,076 +0.00(+0.00%)
Mar 19, 2010 7.758 7.758 7.268 7.268 4,049 -0.59(-7.53%)
Mar 18, 2010 7.859 7.859 7.817 7.859 17,040 +0.10(+1.31%)
Mar 17, 2010 7.707 7.758 7.606 7.758 828 +0.22(+2.89%)
Mar 16, 2010 7.504 7.540 7.479 7.540 621 +0.04(+0.59%)
Mar 15, 2010 7.470 7.496 7.470 7.496 5,561 +0.11(+1.43%)
Mar 12, 2010 6.769 7.521 6.752 7.390 8,042 +0.61(+9.04%)
Mar 11, 2010 6.718 6.972 6.718 6.777 4,147 +0.06(+0.88%)
Mar 10, 2010 6.727 6.769 6.718 6.718 355 -0.04(-0.61%)
Mar 09, 2010 6.837 6.887 6.693 6.760 5,095 -0.07(-1.00%)
Mar 08, 2010 7.031 7.251 6.828 6.828 6,466 -0.29(-4.10%)
Mar 05, 2010 7.403 7.403 7.120 7.120 6,502 -0.29(-3.93%)
Mar 04, 2010 7.478 7.494 7.328 7.411 1,798 -0.03(-0.45%)
Mar 03, 2010 7.153 7.455 7.153 7.444 1,621 +0.37(+5.18%)
Mar 02, 2010 6.895 7.078 6.895 7.078 3,962 +0.25(+3.66%)
Mar 01, 2010 7.744 7.902 6.587 6.828 15,455 -0.91(-11.73%)
Feb 26, 2010 7.036 8.327 6.878 7.736 10,099 +0.86(+12.47%)
Feb 25, 2010 6.928 7.078 6.878 6.878 4,323 +0.01(+0.12%)
Feb 24, 2010 6.961 6.961 6.870 6.870 1,521 +0.08(+1.23%)
Feb 23, 2010 6.387 7.353 6.387 6.787 15,925 +0.54(+8.67%)
Feb 22, 2010 6.095 6.270 6.079 6.245 5,404 +0.23(+3.88%)
Feb 19, 2010 5.995 6.079 5.995 6.012 1,681 -0.01(-0.14%)
Feb 18, 2010 6.112 6.245 6.020 6.020 2,076 +0.02(+0.42%)
Feb 17, 2010 6.142 6.154 5.995 5.995 840 -0.08(-1.37%)
Feb 16, 2010 6.037 6.087 5.995 6.079 2,191 +0.08(+1.39%)
Feb 12, 2010 6.120 5.995 5.995 5.995 2,161 -0.12(-1.91%)
Feb 11, 2010 5.987 6.154 5.987 6.112 600 +0.09(+1.52%)
Feb 10, 2010 6.012 6.029 6.012 6.020 840 +0.03(+0.56%)
Feb 09, 2010 6.029 6.087 5.987 5.987 5,644 -0.01(-0.24%)
Feb 08, 2010 6.012 6.062 5.979 6.002 720 +0.01(+0.10%)
Feb 05, 2010 6.270 6.270 5.995 5.995 4,241 -0.33(-5.26%)
Feb 04, 2010 6.329 6.329 6.045 6.329 1,959 +0.03(+0.53%)
Feb 03, 2010 6.478 6.578 6.295 6.295 5,223 -0.11(-1.69%)
Feb 02, 2010 6.445 6.543 6.404 6.404 1,441 -0.16(-2.41%)
Feb 01, 2010 6.429 6.562 6.395 6.562 4,803 +0.07(+1.15%)
Jan 29, 2010 6.453 6.628 6.372 6.487 3,595 +0.06(+0.91%)
Jan 28, 2010 6.574 6.603 6.428 6.428 360 -0.13(-2.04%)
Jan 27, 2010 6.545 6.562 6.537 6.562 1,441 +0.07(+1.07%)
Jan 26, 2010 6.595 6.595 6.493 6.493 1,134 -0.08(-1.18%)
Jan 25, 2010 6.478 6.820 6.453 6.570 4,605 +0.12(+1.81%)
Jan 22, 2010 6.612 7.070 6.412 6.453 20,775 -0.01(-0.13%)
Jan 21, 2010 6.603 6.619 6.420 6.462 960 +0.02(+0.39%)
Jan 20, 2010 6.520 6.620 6.437 6.437 960 -0.10(-1.53%)
Jan 19, 2010 6.495 6.653 6.428 6.537 15,149 +0.15(+2.35%)
Jan 15, 2010 6.287 6.387 6.387 6.387 2,882 +0.08(+1.32%)
Jan 13, 2010 6.179 6.304 6.304 6.304 480 +0.07(+1.15%)
Jan 12, 2010 6.254 6.312 6.112 6.232 3,122 -0.01(-0.08%)
Jan 11, 2010 6.079 6.304 6.012 6.237 6,205 +0.05(+0.81%)
Jan 08, 2010 6.241 6.241 6.187 6.187 636 -0.06(-0.93%)
Jan 07, 2010 6.245 6.245 6.245 6.245 240 -0.08(-1.30%)
Jan 06, 2010 6.437 6.437 6.204 6.328 791 +0.12(+1.86%)
Jan 05, 2010 6.287 6.379 6.212 6.212 1,200 -0.05(-0.73%)
Jan 04, 2010 6.420 6.512 6.245 6.258 4,323 -0.05(-0.73%)
Dec 31, 2009 6.295 6.304 6.304 6.304 240 -0.06(-0.92%)
Dec 30, 2009 6.137 6.412 6.054 6.362 11,408 +0.21(+3.38%)
Dec 29, 2009 6.012 6.162 5.987 6.154 5,283 +0.16(+2.64%)
Dec 28, 2009 6.079 6.079 5.712 5.995 2,371 -0.17(-2.70%)
Dec 24, 2009 6.162 6.162 6.162 6.162 480 +0.12(+1.93%)
Dec 23, 2009 6.087 6.204 6.045 6.045 1,469 -0.01(-0.14%)
Dec 22, 2009 6.079 6.220 6.054 6.054 600 -0.01(-0.14%)
Dec 21, 2009 6.295 6.295 6.045 6.062 1,200 -0.40(-6.19%)
Dec 18, 2009 6.304 6.462 6.054 6.462 1,441 +0.16(+2.51%)
Dec 17, 2009 6.295 6.520 6.295 6.304 2,041 +0.09(+1.47%)
Dec 16, 2009 6.462 6.595 6.187 6.212 1,861 -0.21(-3.24%)
Dec 15, 2009 6.470 6.570 6.220 6.420 3,260 +0.05(+0.78%)
Dec 14, 2009 6.470 6.662 6.370 6.370 10,361 -0.04(-0.65%)
Dec 11, 2009 6.495 6.653 6.271 6.412 3,602 -0.10(-1.53%)
Dec 10, 2009 6.412 6.512 6.354 6.512 3,806 +0.12(+1.96%)
Dec 09, 2009 6.495 6.620 6.387 6.387 1,320 -0.22(-3.40%)
Dec 08, 2009 6.587 6.628 6.445 6.612 7,755 -0.04(-0.63%)
Dec 07, 2009 6.528 6.662 6.420 6.653 5,043 +0.12(+1.91%)
Dec 04, 2009 6.662 6.662 6.262 6.528 6,929 +0.07(+1.16%)
Dec 03, 2009 6.495 6.620 6.420 6.453 840 -0.07(-1.02%)
Dec 02, 2009 6.478 6.528 6.387 6.520 2,942 +0.03(+0.51%)
Dec 01, 2009 6.170 6.662 6.170 6.487 5,644 +0.45(+7.45%)
Nov 30, 2009 6.562 6.562 6.004 6.037 6,845 -0.52(-7.99%)
Nov 27, 2009 6.553 6.562 6.553 6.562 240 -0.03(-0.52%)
Nov 24, 2009 6.670 6.596 6.596 6.596 480 -0.07(-0.99%)
Nov 23, 2009 6.412 6.662 6.412 6.662 2,041 +0.17(+2.56%)
Nov 20, 2009 6.495 6.595 6.495 6.495 1,561 -0.14(-2.14%)
Nov 19, 2009 6.745 6.745 6.487 6.637 4,113 -0.02(-0.37%)
Nov 18, 2009 6.412 6.662 6.412 6.662 1,441 +0.37(+5.96%)
Nov 17, 2009 6.287 6.287 6.287 6.287 300 +0.00(+0.00%)
Nov 16, 2009 6.470 6.553 6.287 6.287 960 -0.02(-0.27%)
Nov 13, 2009 6.420 6.420 6.279 6.304 1,080 -0.02(-0.39%)
Nov 12, 2009 6.329 6.329 6.329 6.329 240 +0.05(+0.80%)
Nov 11, 2009 6.029 6.279 5.921 6.279 2,521 +0.35(+5.90%)
Nov 10, 2009 5.929 5.929 5.929 5.929 120 -0.02(-0.28%)
Nov 09, 2009 6.054 6.112 5.837 5.946 1,801 -0.23(-3.77%)
Nov 06, 2009 6.087 6.179 6.087 6.179 240 +0.10(+1.64%)
Nov 05, 2009 6.104 6.112 6.020 6.079 7,601 -0.16(-2.54%)
Nov 04, 2009 6.245 6.345 6.162 6.237 3,842 +0.24(+4.03%)
Nov 03, 2009 6.037 6.037 5.671 5.995 4,563 -0.04(-0.69%)
Nov 02, 2009 5.846 6.045 5.754 6.037 8,766 +0.13(+2.26%)
Oct 30, 2009 5.871 5.904 5.871 5.904 1,200 +0.15(+2.60%)
Oct 29, 2009 5.829 5.829 5.704 5.754 6,696 +0.09(+1.62%)
Oct 28, 2009 6.229 6.229 5.662 5.662 3,812 -0.71(-11.11%)
Oct 27, 2009 6.312 6.370 6.312 6.370 240 -0.02(-0.39%)
Oct 26, 2009 6.329 6.412 6.270 6.395 1,561 +0.02(+0.39%)
Oct 23, 2009 6.370 6.370 6.370 6.370 720 +0.17(+2.68%)
Oct 22, 2009 6.345 6.445 6.204 6.204 1,441 -0.06(-0.93%)
Oct 20, 2009 6.262 6.262 6.262 6.262 0 -0.07(-1.05%)
Oct 19, 2009 6.387 6.412 6.162 6.329 2,521 +0.12(+2.01%)
Oct 16, 2009 6.245 6.254 6.204 6.204 2,142 -0.21(-3.25%)
Oct 15, 2009 6.254 6.412 6.254 6.412 480 +0.01(+0.13%)
Oct 14, 2009 6.287 6.404 6.254 6.404 1,801 +0.05(+0.79%)
Oct 13, 2009 6.420 6.420 6.329 6.354 360 +0.02(+0.39%)
Oct 12, 2009 5.671 6.412 5.671 6.329 9,401 +0.64(+11.27%)
Oct 09, 2009 5.746 5.787 5.513 5.687 14,421 -0.12(-2.15%)
Oct 08, 2009 5.904 5.904 5.787 5.812 600 +0.07(+1.16%)
Oct 07, 2009 5.746 5.846 5.746 5.746 1,561 -0.08(-1.43%)
Oct 06, 2009 5.854 5.854 5.829 5.829 1,441 -0.01(-0.14%)
Oct 05, 2009 5.871 5.904 5.829 5.837 2,281 +0.02(+0.43%)
Oct 02, 2009 5.837 5.837 5.712 5.812 2,509 -0.22(-3.72%)
Oct 01, 2009 5.995 6.037 5.871 6.037 6,484 -0.01(-0.14%)
Sep 30, 2009 5.954 6.054 5.937 6.045 1,561 -0.02(-0.27%)
Sep 29, 2009 5.937 6.062 5.937 6.062 2,401 +0.00(+0.00%)
Sep 28, 2009 6.079 6.079 5.912 6.062 2,131 -0.02(-0.27%)
Sep 25, 2009 6.193 6.193 6.079 6.079 1,320 -0.17(-2.67%)
Sep 24, 2009 6.245 6.245 6.245 6.245 840 -0.08(-1.32%)
Sep 23, 2009 6.279 6.337 6.279 6.329 10,570 +0.09(+1.47%)
Sep 22, 2009 5.796 6.270 5.796 6.237 612 -0.04(-0.66%)
Sep 21, 2009 6.329 6.337 6.279 6.279 840 -0.01(-0.13%)
Sep 18, 2009 6.245 6.803 6.245 6.287 31,040 +0.01(+0.13%)
Sep 17, 2009 6.045 6.279 6.045 6.279 600 +0.00(+0.00%)
Sep 16, 2009 6.437 6.961 5.954 6.279 29,895 +0.03(+0.53%)
Sep 15, 2009 6.020 6.245 6.020 6.245 7,813 +0.17(+2.88%)
Sep 14, 2009 6.179 6.179 6.012 6.070 1,320 -0.30(-4.71%)
Sep 11, 2009 6.370 6.370 6.354 6.370 840 +0.01(+0.13%)
Sep 10, 2009 6.137 6.362 6.137 6.362 600 -0.05(-0.78%)
Sep 08, 2009 6.362 6.412 6.412 6.412 720 +0.12(+1.85%)
Sep 03, 2009 6.395 6.295 6.295 6.295 1,080 -0.09(-1.43%)
Sep 01, 2009 6.387 6.387 6.387 6.387 0 +0.18(+2.95%)
Aug 31, 2009 6.204 6.204 6.204 6.204 360 -0.04(-0.67%)
Aug 28, 2009 6.279 6.287 6.245 6.245 480 -0.01(-0.13%)
Aug 27, 2009 6.287 6.287 6.254 6.254 1,561 -0.06(-0.92%)
Aug 25, 2009 6.170 6.312 6.312 6.312 1,320 +0.16(+2.62%)
Aug 19, 2009 6.212 6.151 6.151 6.151 6,244 -0.31(-4.81%)
Aug 18, 2009 6.453 6.462 6.453 6.462 480 +0.09(+1.44%)
Aug 17, 2009 6.453 6.453 6.095 6.370 4,713 -0.29(-4.38%)
Aug 14, 2009 6.662 6.662 6.662 6.662 1,200 -0.02(-0.37%)
Aug 13, 2009 6.662 6.787 6.662 6.687 7,445 +0.16(+2.42%)
Aug 12, 2009 5.704 6.728 5.662 6.528 88,590 +0.91(+16.15%)
Aug 11, 2009 5.879 5.879 5.621 5.621 29,542 -0.21(-3.57%)
Aug 07, 2009 5.787 5.829 5.829 5.829 2,762 +0.08(+1.45%)
Aug 06, 2009 5.746 5.771 5.621 5.746 3,362 +0.08(+1.47%)
Aug 04, 2009 5.438 5.662 5.662 5.662 10,327 +0.25(+4.62%)
Aug 03, 2009 5.313 5.446 5.313 5.413 3,362 +0.17(+3.17%)
Jul 31, 2009 5.163 5.288 5.146 5.246 7,925 +0.22(+4.30%)
Jul 29, 2009 5.021 5.030 5.030 5.030 5,283 +0.02(+0.50%)
Jul 27, 2009 5.038 5.005 5.005 5.005 10,327 -0.05(-0.91%)
Jul 23, 2009 5.050 5.050 5.050 5.050 0 -0.11(-2.18%)
Jul 22, 2009 5.163 5.163 5.163 5.163 120 +0.08(+1.51%)
Jul 21, 2009 4.954 5.388 4.954 5.086 8,826 +0.14(+2.83%)
Jul 20, 2009 4.705 4.963 4.705 4.946 1,525 +0.34(+7.41%)
Jul 17, 2009 4.771 4.963 4.580 4.605 3,002 +0.02(+0.53%)
Jul 16, 2009 4.730 4.730 4.581 4.581 1,200 -0.38(-7.70%)
Jul 14, 2009 4.963 4.963 4.963 4.963 0 +0.11(+2.23%)
Jul 13, 2009 4.813 4.855 4.813 4.855 240 -0.01(-0.17%)
Jul 09, 2009 4.863 4.863 4.863 4.863 120 +0.05(+1.04%)
Jul 07, 2009 5.021 4.813 4.813 4.813 960 -0.26(-5.09%)
Jul 06, 2009 5.076 5.076 5.071 5.071 480 -0.13(-2.56%)
Jul 01, 2009 5.171 5.204 5.204 5.204 960 +0.03(+0.64%)
Jun 30, 2009 4.905 5.171 4.896 5.171 2,401 +0.20(+4.02%)
Jun 29, 2009 4.397 5.129 4.397 4.971 6,725 +0.66(+15.25%)
Jun 26, 2009 4.313 4.313 4.313 4.313 720 -0.03(-0.77%)
Jun 25, 2009 4.197 4.380 4.197 4.347 2,903 +0.06(+1.34%)
Jun 24, 2009 4.438 4.438 4.272 4.289 480 +0.01(+0.21%)
Jun 23, 2009 4.413 4.413 4.272 4.280 2,308 -0.30(-6.55%)
Jun 22, 2009 4.497 4.580 4.497 4.580 240 +0.00(+0.00%)
Jun 19, 2009 4.505 4.988 4.413 4.580 10,700 +0.00(+0.00%)
Jun 18, 2009 4.912 5.246 4.580 4.580 6,995 -0.33(-6.78%)
Jun 17, 2009 5.038 5.038 4.755 4.913 4,575 +0.05(+1.03%)
Jun 16, 2009 5.030 5.086 4.863 4.863 1,239 -0.37(-7.01%)
Jun 15, 2009 5.179 5.229 5.088 5.229 960 +0.22(+4.49%)
Jun 12, 2009 5.238 5.304 5.005 5.005 2,281 -0.41(-7.54%)
Jun 11, 2009 5.338 5.413 5.288 5.413 1,200 +0.00(+0.00%)
Jun 10, 2009 5.313 5.413 5.313 5.413 2,041 +0.02(+0.46%)
Jun 09, 2009 5.279 5.429 5.279 5.388 960 +0.25(+4.86%)
Jun 08, 2009 5.154 5.263 5.005 5.138 4,045 -0.20(-3.74%)
Jun 05, 2009 5.413 5.413 5.338 5.338 1,801 +0.04(+0.79%)
Jun 04, 2009 5.346 5.346 5.263 5.296 3,602 -0.02(-0.47%)
Jun 03, 2009 5.421 5.421 5.288 5.321 1,801 -0.12(-2.14%)
Jun 02, 2009 5.454 5.521 5.438 5.438 6,451 +0.22(+4.15%)
Jun 01, 2009 5.129 5.404 5.129 5.221 5,975 +0.19(+3.81%)
May 29, 2009 4.963 5.030 4.963 5.029 658 -0.01(-0.17%)
May 27, 2009 5.179 5.038 5.038 5.038 7,445 -0.17(-3.20%)
May 26, 2009 4.971 5.204 4.930 5.204 4,803 +0.36(+7.39%)
May 22, 2009 4.422 4.855 4.122 4.846 20,415 +0.83(+20.75%)
May 21, 2009 4.680 4.813 4.014 4.014 11,322 -0.79(-16.46%)
May 20, 2009 4.813 4.813 4.805 4.805 960 +0.00(+0.00%)
May 19, 2009 4.605 4.988 4.605 4.805 1,880 +0.36(+8.05%)
May 18, 2009 4.413 4.547 4.405 4.447 3,362 +0.00(+0.00%)
May 15, 2009 4.763 4.880 4.247 4.447 13,454 -0.47(-9.49%)
May 14, 2009 4.813 4.913 4.813 4.913 240 -0.05(-1.01%)
May 13, 2009 4.988 4.988 4.930 4.963 1,320 +0.00(+0.00%)
May 11, 2009 4.963 4.963 4.963 4.963 0 +0.07(+1.53%)
May 08, 2009 4.955 4.955 4.821 4.888 1,921 -0.02(-0.51%)
May 07, 2009 5.030 5.030 4.871 4.913 2,641 -0.11(-2.16%)
May 06, 2009 5.021 5.096 5.021 5.021 1,921 -0.10(-1.95%)
May 05, 2009 5.021 5.121 4.997 5.121 2,041 -0.03(-0.57%)
May 04, 2009 5.080 5.163 5.080 5.150 924 +0.03(+0.57%)
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.