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 30, 2010 10.18 10.21 10.18 10.21 947 -0.15(-1.42%)
Nov 29, 2010 10.40 10.40 10.30 10.36 3,616 +0.09(+0.84%)
Nov 26, 2010 10.27 10.27 10.27 10.27 125 +0.10(+0.93%)
Nov 24, 2010 10.27 10.18 10.18 10.18 846 +0.23(+2.34%)
Nov 23, 2010 10.04 10.04 9.694 9.945 1,220 -0.20(-1.96%)
Nov 22, 2010 10.14 10.14 9.962 10.14 4,071 +0.17(+1.73%)
Nov 19, 2010 10.05 10.05 9.841 9.971 1,383 -0.08(-0.77%)
Nov 18, 2010 9.936 10.10 9.909 10.05 1,983 +0.13(+1.31%)
Nov 17, 2010 9.953 9.953 9.608 9.919 891 +0.07(+0.70%)
Nov 16, 2010 9.772 9.928 9.772 9.850 999 -0.19(-1.89%)
Nov 15, 2010 10.04 10.04 10.04 10.04 122 +0.18(+1.84%)
Nov 12, 2010 9.928 9.964 9.582 9.859 1,551 +0.06(+0.62%)
Nov 11, 2010 9.798 9.798 9.798 9.798 137 -0.09(-0.87%)
Nov 10, 2010 9.884 10.19 9.884 9.884 2,421 -0.01(-0.09%)
Nov 09, 2010 10.17 10.18 9.582 9.893 4,661 -0.03(-0.35%)
Nov 08, 2010 9.884 10.13 9.721 9.928 6,470 +0.26(+2.68%)
Nov 05, 2010 9.634 9.669 9.392 9.669 1,717 -0.03(-0.27%)
Nov 04, 2010 9.694 9.694 9.694 9.694 302 +0.05(+0.54%)
Nov 03, 2010 9.876 10.22 9.496 9.643 2,710 -0.18(-1.85%)
Nov 02, 2010 9.625 9.945 9.625 9.824 6,832 +0.39(+4.12%)
Nov 01, 2010 9.945 9.945 9.116 9.435 13,562 -0.60(-5.94%)
Oct 29, 2010 10.19 10.19 9.729 10.03 2,667 -0.33(-3.16%)
Oct 28, 2010 10.20 10.36 9.177 10.36 637 +0.19(+1.86%)
Oct 27, 2010 10.30 10.30 10.07 10.17 1,178 +0.00(+0.00%)
Oct 25, 2010 10.13 10.19 10.13 10.17 1,588 -0.19(-1.83%)
Oct 22, 2010 10.45 10.45 9.962 10.36 1,124 -0.09(-0.83%)
Oct 21, 2010 10.41 10.48 9.928 10.45 3,286 +0.00(+0.00%)
Oct 20, 2010 10.28 11.00 10.28 10.45 14,386 +0.04(+0.41%)
Oct 19, 2010 9.453 10.80 9.021 10.40 12,175 +1.04(+11.16%)
Oct 18, 2010 8.434 9.358 8.434 9.358 7,395 +1.01(+12.10%)
Oct 15, 2010 8.918 8.918 8.339 8.348 5,116 -0.47(-5.29%)
Oct 14, 2010 9.107 9.107 8.779 8.814 4,682 -0.38(-4.13%)
Oct 13, 2010 9.177 9.246 8.762 9.194 2,474 +0.03(+0.38%)
Oct 12, 2010 8.952 9.280 8.676 9.159 5,965 +0.26(+2.91%)
Oct 11, 2010 9.030 9.211 8.823 8.900 3,284 -0.12(-1.34%)
Oct 08, 2010 9.021 9.021 8.892 9.021 1,138 +0.09(+0.97%)
Oct 07, 2010 9.021 9.107 8.633 8.935 4,920 -0.43(-4.61%)
Oct 06, 2010 9.530 9.530 9.099 9.366 2,408 -0.51(-5.16%)
Oct 05, 2010 9.746 9.876 9.746 9.876 1,032 +0.13(+1.33%)
Oct 04, 2010 10.26 10.36 9.746 9.746 2,231 -0.66(-6.38%)
Oct 01, 2010 10.41 11.40 10.41 10.41 6,957 -1.01(-8.84%)
Sep 30, 2010 11.16 11.42 10.82 11.42 5,567 +0.14(+1.22%)
Sep 29, 2010 10.98 11.28 10.96 11.28 902 +0.18(+1.63%)
Sep 28, 2010 11.44 11.84 10.88 11.10 4,400 -0.64(-5.44%)
Sep 27, 2010 13.20 13.20 11.74 11.74 2,561 -0.17(-1.45%)
Sep 24, 2010 11.91 11.94 11.62 11.91 8,577 +0.09(+0.73%)
Sep 23, 2010 11.44 11.87 11.09 11.83 4,209 +0.20(+1.71%)
Sep 22, 2010 11.64 11.71 11.63 11.63 1,054 -0.13(-1.10%)
Sep 21, 2010 11.70 11.94 11.66 11.76 695 -0.08(-0.66%)
Sep 20, 2010 11.29 11.95 11.29 11.84 6,017 +0.54(+4.82%)
Sep 17, 2010 11.29 11.29 11.04 11.29 3,579 +0.12(+1.08%)
Sep 15, 2010 10.96 11.46 10.96 11.17 6,938 +0.16(+1.49%)
Sep 14, 2010 10.79 11.31 10.57 11.01 34,426 +0.60(+5.81%)
Sep 13, 2010 9.971 10.46 9.850 10.40 4,956 +0.47(+4.69%)
Sep 10, 2010 9.703 10.13 9.703 9.936 1,390 +0.14(+1.41%)
Sep 09, 2010 9.893 9.971 9.798 9.798 1,042 +0.00(+0.00%)
Sep 08, 2010 9.798 9.798 9.764 9.798 836 +0.16(+1.66%)
Sep 07, 2010 10.04 10.04 9.527 9.638 2,694 -0.50(-4.89%)
Sep 03, 2010 10.13 10.13 10.13 10.13 351 +0.10(+1.02%)
Sep 02, 2010 10.27 10.27 9.886 10.03 2,521 -0.27(-2.65%)
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.