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 (%)
Jan 31, 2008 8.119 8.502 7.619 8.285 16,332 -0.05(-0.60%)
Jan 30, 2008 7.536 8.527 7.444 8.335 49,717 +0.89(+11.97%)
Jan 29, 2008 7.844 8.294 7.444 7.444 27,740 -0.50(-6.29%)
Jan 28, 2008 7.844 8.402 7.611 7.944 12,609 -0.05(-0.62%)
Jan 25, 2008 8.302 8.302 7.911 7.994 13,089 -0.04(-0.52%)
Jan 24, 2008 8.285 9.568 8.036 8.036 48,276 -0.32(-3.79%)
Jan 23, 2008 7.494 8.394 6.953 8.352 53,440 +0.46(+5.80%)
Jan 22, 2008 7.128 8.502 6.520 7.894 44,673 +0.31(+4.06%)
Jan 21, 2008 8.019 8.036 6.837 7.586 0 +0.00(+0.00%)
Jan 18, 2008 8.019 8.036 6.837 7.586 8,166 -0.43(-5.40%)
Jan 17, 2008 8.452 8.577 7.919 8.019 12,729 -0.42(-4.94%)
Jan 16, 2008 8.285 8.477 7.936 8.435 13,570 +0.11(+1.30%)
Jan 15, 2008 8.194 9.992 8.194 8.327 22,216 -0.04(-0.50%)
Jan 14, 2008 8.202 8.485 8.152 8.369 8,046 +0.04(+0.50%)
Jan 11, 2008 8.327 8.494 7.877 8.327 20,655 -0.07(-0.89%)
Jan 10, 2008 8.335 8.735 8.252 8.402 27,740 -0.22(-2.51%)
Jan 09, 2008 9.351 9.360 8.410 8.619 16,452 -0.71(-7.59%)
Jan 08, 2008 9.876 10.08 9.143 9.326 40,710 -0.34(-3.53%)
Jan 07, 2008 10.24 10.24 9.326 9.668 28,821 -0.37(-3.65%)
Jan 04, 2008 11.22 11.34 9.759 10.03 43,592 -1.49(-12.93%)
Jan 03, 2008 11.76 11.91 11.47 11.52 6,244 -0.25(-2.12%)
Jan 02, 2008 12.21 12.21 11.47 11.77 16,692 -0.40(-3.28%)
Jan 01, 2008 12.71 12.75 12.09 12.17 0 +0.00(+0.00%)
Dec 31, 2007 12.71 12.75 12.09 12.17 29,061 -0.60(-4.69%)
Dec 28, 2007 12.78 13.04 12.61 12.77 14,050 +0.07(+0.52%)
Dec 27, 2007 12.65 13.29 12.32 12.71 30,022 -0.09(-0.72%)
Dec 26, 2007 12.47 12.80 12.37 12.80 8,526 +0.28(+2.26%)
Dec 24, 2007 12.49 12.58 12.04 12.52 15,611 +0.11(+0.87%)
Dec 21, 2007 12.14 12.87 11.82 12.41 32,184 +0.44(+3.69%)
Dec 20, 2007 11.75 12.12 11.45 11.97 21,135 +0.49(+4.28%)
Dec 19, 2007 11.42 11.88 11.36 11.47 21,856 +0.12(+1.03%)
Dec 18, 2007 11.50 11.81 11.01 11.36 30,142 -0.03(-0.22%)
Dec 17, 2007 12.11 12.72 11.28 11.38 73,615 -0.97(-7.88%)
Dec 14, 2007 13.27 14.44 12.19 12.36 60,885 -1.07(-7.94%)
Dec 13, 2007 11.94 13.53 11.34 13.42 63,167 +0.97(+7.83%)
Dec 12, 2007 13.66 14.55 12.10 12.45 74,456 -0.87(-6.50%)
Dec 11, 2007 14.76 14.97 13.25 13.31 35,186 -1.37(-9.35%)
Dec 10, 2007 12.92 15.39 12.80 14.69 33,625 +1.39(+10.46%)
Dec 07, 2007 12.22 13.31 12.14 13.30 38,675 +1.17(+9.61%)
Dec 06, 2007 12.33 12.62 11.71 12.13 23,897 -0.06(-0.48%)
Dec 05, 2007 12.58 12.67 11.97 12.19 36,387 -0.04(-0.34%)
Dec 04, 2007 12.53 12.91 12.13 12.23 41,791 -0.66(-5.10%)
Dec 03, 2007 11.72 13.46 11.72 12.89 85,984 +1.15(+9.79%)
Nov 30, 2007 11.07 12.40 11.01 11.74 52,719 +0.83(+7.63%)
Nov 29, 2007 10.93 11.05 10.66 10.91 8,526 +0.22(+2.11%)
Nov 28, 2007 10.08 10.94 10.08 10.68 14,050 +0.65(+6.47%)
Nov 27, 2007 10.07 10.11 9.510 10.03 21,772 -0.45(-4.29%)
Nov 26, 2007 10.74 10.88 10.21 10.48 9,607 -0.36(-3.30%)
Nov 23, 2007 11.19 11.19 10.83 10.84 6,004 -0.11(-0.99%)
Nov 21, 2007 10.03 11.65 9.976 10.95 21,135 +0.85(+8.41%)
Nov 20, 2007 10.58 10.58 9.401 10.10 60,765 -0.64(-5.97%)
Nov 19, 2007 11.66 11.66 10.48 10.74 16,481 -1.17(-9.79%)
Nov 16, 2007 12.62 12.66 11.91 11.91 11,408 -0.59(-4.73%)
Nov 15, 2007 12.72 12.72 12.39 12.50 8,766 -0.12(-0.92%)
Nov 14, 2007 13.38 13.39 12.62 12.62 9,367 -0.58(-4.42%)
Nov 13, 2007 12.87 13.35 12.87 13.20 11,288 +0.13(+1.02%)
Nov 12, 2007 13.25 13.41 13.07 13.07 8,166 -0.25(-1.88%)
Nov 09, 2007 13.13 13.81 13.13 13.31 7,685 -0.03(-0.19%)
Nov 08, 2007 13.66 13.66 13.32 13.34 13,570 +0.20(+1.52%)
Nov 07, 2007 13.74 13.89 13.14 13.14 32,424 -0.87(-6.18%)
Nov 06, 2007 14.40 14.45 13.79 14.01 32,064 -0.15(-1.06%)
Nov 05, 2007 14.14 14.80 14.14 14.16 9,505 -0.47(-3.24%)
Nov 02, 2007 16.57 17.01 14.61 14.63 33,865 -1.61(-9.90%)
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.