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 (%)
May 28, 2010 10.17 10.52 9.591 10.17 5,443 +0.59(+6.18%)
May 27, 2010 9.228 9.591 9.228 9.575 1,538 +0.37(+4.04%)
May 26, 2010 8.932 9.262 8.721 9.203 1,952 +0.41(+4.61%)
May 25, 2010 8.814 8.814 8.451 8.797 2,603 +0.27(+3.17%)
May 24, 2010 8.704 8.839 8.113 8.527 3,905 -0.22(-2.51%)
May 21, 2010 8.873 8.873 8.493 8.746 1,893 -0.13(-1.43%)
May 20, 2010 9.059 9.059 8.603 8.873 2,130 -0.20(-2.23%)
May 19, 2010 10.62 10.62 9.076 9.076 15,348 -1.82(-16.68%)
May 18, 2010 10.79 10.93 10.65 10.89 2,466 +0.06(+0.55%)
May 17, 2010 11.30 11.38 10.79 10.83 5,183 -0.50(-4.40%)
May 14, 2010 11.33 11.38 11.06 11.33 2,366 +0.39(+3.55%)
May 13, 2010 10.82 10.99 10.73 10.94 4,597 +0.04(+0.39%)
May 12, 2010 10.56 10.99 10.56 10.90 2,277 +0.25(+2.38%)
May 11, 2010 10.07 10.66 10.07 10.65 2,130 +0.46(+4.48%)
May 10, 2010 10.02 10.19 10.02 10.19 1,567 +0.35(+3.52%)
May 07, 2010 10.03 10.03 9.515 9.845 1,420 -0.19(-1.85%)
May 06, 2010 9.532 10.03 9.220 10.03 7,928 +0.39(+4.03%)
May 05, 2010 10.15 10.41 9.541 9.642 7,100 -0.50(-4.92%)
May 04, 2010 9.718 10.48 9.654 10.14 11,031 +0.26(+2.65%)
May 03, 2010 9.422 9.913 9.355 9.879 4,733 +0.33(+3.45%)
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%)
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.