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 (%)
Nov 28, 2008 6.020 6.587 5.746 6.054 19,334 -0.15(-2.42%)
Nov 26, 2008 5.904 6.778 5.571 6.204 10,621 -0.07(-1.06%)
Nov 25, 2008 5.829 6.270 5.712 6.270 11,836 +0.67(+11.89%)
Nov 24, 2008 5.163 5.654 4.913 5.604 18,854 +0.57(+11.24%)
Nov 21, 2008 4.938 5.246 4.746 5.038 7,805 +0.08(+1.68%)
Nov 20, 2008 4.746 5.271 4.480 4.955 26,900 +0.26(+5.50%)
Nov 19, 2008 4.830 5.229 4.488 4.696 29,555 -0.12(-2.59%)
Nov 18, 2008 4.888 4.963 4.538 4.821 22,216 -0.09(-1.86%)
Nov 17, 2008 5.046 5.046 4.463 4.913 25,699 -0.14(-2.80%)
Nov 14, 2008 5.104 5.329 5.055 5.055 0 +0.45(+9.76%)
Nov 13, 2008 4.388 4.721 4.347 4.605 8,773 +0.22(+4.93%)
Nov 12, 2008 4.147 4.530 4.089 4.388 5,227 +0.22(+5.40%)
Nov 11, 2008 4.205 4.205 4.022 4.164 7,223 -0.10(-2.34%)
Nov 10, 2008 4.288 4.530 4.197 4.263 13,450 -0.14(-3.21%)
Nov 07, 2008 4.580 4.605 4.172 4.405 21,496 -0.17(-3.82%)
Nov 06, 2008 4.597 4.746 4.522 4.580 6,965 -0.21(-4.35%)
Nov 05, 2008 4.980 4.980 4.688 4.788 4,803 -0.21(-4.17%)
Nov 04, 2008 4.788 4.996 4.646 4.996 11,528 +0.13(+2.74%)
Nov 03, 2008 4.713 4.863 4.713 4.863 480 +0.13(+2.82%)
Oct 31, 2008 4.455 4.730 4.455 4.730 18,373 +0.46(+10.72%)
Oct 30, 2008 4.064 4.605 4.064 4.272 32,787 +0.24(+5.99%)
Oct 29, 2008 4.397 4.413 4.030 4.030 4,803 -0.39(-8.85%)
Oct 28, 2008 4.413 4.555 4.072 4.422 21,373 -0.02(-0.38%)
Oct 27, 2008 4.447 4.771 4.363 4.438 13,424 +0.02(+0.57%)
Oct 24, 2008 4.413 4.630 4.405 4.413 4,443 +0.01(+0.19%)
Oct 23, 2008 4.380 4.430 4.330 4.405 6,604 +0.02(+0.57%)
Oct 22, 2008 4.721 4.721 4.380 4.380 5,163 -0.47(-9.62%)
Oct 21, 2008 4.372 4.855 4.372 4.846 16,860 +0.47(+10.65%)
Oct 20, 2008 3.947 4.380 3.947 4.380 8,929 +0.22(+5.41%)
Oct 17, 2008 3.955 4.388 3.955 4.155 0 +0.17(+4.18%)
Oct 16, 2008 3.989 3.989 3.989 3.989 0 +0.00(+0.00%)
Oct 15, 2008 3.997 4.247 3.955 3.989 10,087 -0.19(-4.58%)
Oct 14, 2008 4.247 4.497 4.089 4.180 23,057 -0.20(-4.56%)
Oct 13, 2008 3.997 4.530 3.997 4.380 10,447 +0.42(+10.50%)
Oct 10, 2008 3.747 4.322 3.747 3.964 18,013 -0.04(-1.04%)
Oct 09, 2008 4.563 4.563 4.005 4.005 8,286 -0.56(-12.23%)
Oct 08, 2008 4.913 4.913 4.563 4.563 6,129 -0.42(-8.52%)
Oct 07, 2008 4.580 5.238 4.538 4.988 17,988 +0.44(+9.71%)
Oct 06, 2008 4.463 4.572 4.280 4.547 15,721 +0.11(+2.44%)
Oct 03, 2008 4.380 4.505 4.347 4.438 0 +0.03(+0.76%)
Oct 02, 2008 4.480 4.563 4.372 4.405 5,163 -0.16(-3.47%)
Oct 01, 2008 4.788 4.796 4.522 4.563 6,785 -0.02(-0.36%)
Sep 30, 2008 4.513 4.705 4.330 4.580 30,179 +0.07(+1.48%)
Sep 29, 2008 4.646 4.753 4.513 4.513 7,325 -0.28(-5.90%)
Sep 26, 2008 5.063 5.063 4.655 4.796 0 -0.22(-4.48%)
Sep 25, 2008 6.079 6.079 4.996 5.021 17,022 -0.81(-13.86%)
Sep 24, 2008 6.162 6.162 5.787 5.829 74,579 -0.13(-2.23%)
Sep 23, 2008 5.829 6.553 5.829 5.962 23,297 +0.30(+5.29%)
Sep 22, 2008 5.096 5.929 5.038 5.662 21,616 +0.54(+10.57%)
Sep 19, 2008 6.470 6.470 4.971 5.121 0 +0.23(+4.77%)
Sep 18, 2008 4.955 4.955 4.838 4.888 2,914 -0.07(-1.51%)
Sep 17, 2008 5.321 5.329 4.963 4.963 2,966 -0.39(-7.31%)
Sep 16, 2008 4.788 5.354 4.780 5.354 12,021 +0.52(+10.86%)
Sep 15, 2008 4.813 4.855 4.813 4.830 1,561 +0.00(+0.00%)
Sep 12, 2008 4.846 4.846 4.738 4.830 3,362 +0.11(+2.29%)
Sep 11, 2008 4.780 4.780 4.597 4.721 5,506 -0.10(-2.07%)
Sep 10, 2008 5.196 5.196 4.780 4.821 26,780 -0.41(-7.80%)
Sep 09, 2008 5.562 5.562 5.138 5.229 20,775 -0.38(-6.82%)
Sep 08, 2008 6.062 6.120 5.463 5.612 30,022 +0.04(+0.75%)
Sep 05, 2008 5.612 5.637 5.429 5.571 0 -0.10(-1.76%)
Sep 04, 2008 5.812 5.812 5.604 5.671 22,276 -0.17(-2.85%)
Sep 03, 2008 6.137 6.137 5.796 5.837 12,129 -0.24(-3.97%)
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.