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 (%)
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%)
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.