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

Compx International Inc (NY: CIX )

27.60 -6.58 (-19.25%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 2004 11.66 11.72 11.30 11.30 8,886 -0.39(-3.35%)
Apr 29, 2004 11.58 11.75 11.58 11.69 7,325 +0.23(+2.04%)
Apr 28, 2004 11.70 11.70 11.41 11.46 11,408 -0.41(-3.44%)
Apr 27, 2004 12.07 12.07 11.82 11.87 11,048 -0.27(-2.20%)
Apr 26, 2004 12.28 12.28 12.12 12.13 7,325 -0.16(-1.29%)
Apr 23, 2004 12.32 12.37 12.29 12.29 5,884 -0.08(-0.61%)
Apr 22, 2004 12.29 12.66 12.25 12.37 20,655 +0.03(+0.27%)
Apr 21, 2004 12.31 12.41 12.31 12.33 3,962 +0.03(+0.20%)
Apr 20, 2004 12.30 12.38 12.20 12.31 11,648 -0.03(-0.27%)
Apr 19, 2004 11.95 12.66 11.95 12.34 38,789 +0.43(+3.64%)
Apr 16, 2004 11.78 11.99 11.74 11.91 35,306 +0.16(+1.35%)
Apr 15, 2004 11.31 11.99 11.24 11.75 35,186 +0.51(+4.52%)
Apr 14, 2004 11.18 11.28 11.16 11.24 8,886 +0.02(+0.22%)
Apr 13, 2004 11.24 11.24 11.16 11.22 7,445 -0.02(-0.22%)
Apr 12, 2004 11.22 11.27 11.12 11.24 6,364 +0.05(+0.45%)
Apr 08, 2004 11.22 11.22 11.07 11.19 17,052 -0.02(-0.15%)
Apr 07, 2004 11.22 11.22 11.17 11.21 5,404 +0.05(+0.45%)
Apr 06, 2004 11.24 11.24 11.16 11.16 6,845 -0.13(-1.18%)
Apr 05, 2004 11.24 11.29 11.07 11.29 17,533 +0.07(+0.59%)
Apr 02, 2004 10.88 11.28 10.88 11.22 12,249 +0.32(+2.98%)
Apr 01, 2004 11.20 11.20 10.83 10.90 25,098 -0.23(-2.09%)
Mar 31, 2004 11.32 11.32 11.13 11.13 23,777 -0.27(-2.41%)
Mar 30, 2004 11.57 11.57 11.32 11.41 17,413 -0.17(-1.44%)
Mar 29, 2004 11.20 11.57 11.18 11.57 20,055 +0.45(+4.04%)
Mar 26, 2004 11.12 11.13 10.99 11.12 2,641 +0.07(+0.68%)
Mar 25, 2004 10.95 11.05 10.88 11.05 6,244 +0.18(+1.69%)
Mar 24, 2004 10.99 10.99 10.83 10.87 15,251 -0.08(-0.76%)
Mar 23, 2004 11.13 11.13 10.91 10.95 10,327 -0.14(-1.28%)
Mar 22, 2004 11.03 11.14 10.87 11.09 25,699 +0.10(+0.91%)
Mar 19, 2004 10.84 10.99 10.83 10.99 28,821 +0.13(+1.23%)
Mar 18, 2004 10.87 11.19 10.86 10.86 49,837 -0.01(-0.08%)
Mar 17, 2004 10.59 10.95 10.35 10.87 16,212 +0.23(+2.19%)
Mar 16, 2004 11.09 11.24 10.58 10.63 19,814 -0.41(-3.70%)
Mar 15, 2004 10.78 11.62 10.78 11.04 66,409 +0.37(+3.43%)
Mar 12, 2004 10.28 10.73 10.28 10.68 26,539 +0.46(+4.48%)
Mar 11, 2004 9.576 10.37 9.568 10.22 24,978 +0.64(+6.70%)
Mar 10, 2004 9.934 9.934 9.493 9.576 33,385 -0.40(-4.01%)
Mar 09, 2004 9.701 10.20 9.676 9.976 29,902 +0.46(+4.81%)
Mar 08, 2004 8.810 9.518 8.752 9.518 29,181 +0.79(+9.06%)
Mar 05, 2004 8.685 8.785 8.685 8.727 3,002 -0.04(-0.47%)
Mar 04, 2004 8.993 8.993 8.610 8.768 30,502 -0.22(-2.41%)
Mar 03, 2004 9.368 9.368 8.494 8.985 103,517 -0.42(-4.51%)
Mar 02, 2004 9.676 9.676 9.368 9.410 12,609 -0.18(-1.91%)
Mar 01, 2004 9.368 9.659 9.326 9.593 24,138 +0.14(+1.50%)
Feb 27, 2004 9.260 9.493 9.118 9.451 52,359 +0.27(+2.99%)
Feb 26, 2004 9.368 9.401 9.160 9.176 37,588 +0.02(+0.18%)
Feb 25, 2004 8.952 9.435 8.860 9.160 121,411 +0.13(+1.48%)
Feb 24, 2004 9.201 9.493 9.027 9.027 22,216 -0.17(-1.81%)
Feb 23, 2004 8.860 9.326 8.710 9.193 128,376 +0.34(+3.86%)
Feb 20, 2004 8.469 9.035 8.469 8.852 31,463 +0.49(+5.88%)
Feb 19, 2004 8.161 8.477 8.161 8.360 18,013 +0.24(+2.97%)
Feb 18, 2004 7.703 8.161 7.703 8.119 42,872 +0.42(+5.41%)
Feb 17, 2004 7.295 7.911 7.295 7.703 1,131,851 +0.33(+4.52%)
Feb 13, 2004 6.970 7.578 6.970 7.369 19,814 +0.45(+6.50%)
Feb 12, 2004 6.920 6.920 6.920 6.920 1,200 +0.03(+0.48%)
Feb 11, 2004 6.837 6.928 6.828 6.886 14,891 +0.02(+0.24%)
Feb 10, 2004 6.670 6.870 6.662 6.870 12,009 +0.17(+2.48%)
Feb 09, 2004 6.537 6.703 6.528 6.703 13,930 +0.37(+5.92%)
Feb 06, 2004 6.354 6.354 6.279 6.329 4,923 -0.06(-0.91%)
Feb 05, 2004 6.337 6.387 6.337 6.387 2,762 +0.06(+0.92%)
Feb 04, 2004 6.387 6.387 6.329 6.329 1,200 -0.08(-1.30%)
Feb 03, 2004 6.287 6.412 6.287 6.412 8,166 +0.17(+2.67%)
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.