Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compx International Inc (NY: CIX )

24.50 +0.75 (+3.16%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 12, 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 (%)
Dec 31, 2002 6.945 7.120 6.870 6.970 8,286 +0.04(+0.60%)
Dec 30, 2002 6.936 6.953 6.911 6.928 14,410 -0.02(-0.36%)
Dec 27, 2002 7.245 7.295 6.953 6.953 3,602 -0.32(-4.46%)
Dec 26, 2002 7.086 7.286 7.086 7.278 1,921 +0.22(+3.19%)
Dec 24, 2002 6.970 7.078 6.970 7.053 2,161 +0.08(+1.19%)
Dec 23, 2002 6.928 6.953 6.928 6.970 2,762 +0.06(+0.84%)
Dec 20, 2002 6.995 6.995 6.911 6.911 3,482 -0.04(-0.60%)
Dec 19, 2002 6.812 6.953 6.812 6.953 1,561 +0.15(+2.14%)
Dec 18, 2002 6.953 6.953 6.803 6.807 1,080 -0.22(-3.14%)
Dec 17, 2002 7.036 7.036 7.020 7.028 1,681 -0.05(-0.71%)
Dec 16, 2002 7.120 7.161 6.911 7.078 2,762 -0.10(-1.39%)
Dec 13, 2002 7.245 7.261 7.178 7.178 2,521 +0.00(+0.00%)
Dec 12, 2002 6.945 7.211 6.945 7.178 3,722 +0.27(+3.86%)
Dec 11, 2002 6.870 6.911 6.870 6.911 240 +0.00(+0.00%)
Dec 10, 2002 7.078 7.078 6.911 6.911 1,921 -0.25(-3.49%)
Dec 09, 2002 7.428 7.428 7.161 7.161 1,801 -0.29(-3.91%)
Dec 06, 2002 7.369 7.453 7.286 7.453 1,801 +0.17(+2.29%)
Dec 05, 2002 7.369 7.369 7.286 7.286 2,641 -0.08(-1.13%)
Dec 04, 2002 7.286 7.369 7.286 7.369 4,923 +0.08(+1.14%)
Dec 03, 2002 7.170 7.486 7.161 7.286 7,805 +0.16(+2.22%)
Dec 02, 2002 6.995 7.128 6.995 7.128 5,283 +0.15(+2.15%)
Nov 29, 2002 7.036 7.103 6.853 6.978 4,083 -0.14(-1.99%)
Nov 27, 2002 7.245 7.428 7.120 7.120 15,731 -0.04(-0.58%)
Nov 26, 2002 6.920 7.328 6.920 7.161 6,604 +0.25(+3.61%)
Nov 25, 2002 6.420 6.911 6.420 6.911 4,683 +0.41(+6.27%)
Nov 22, 2002 6.512 6.512 6.445 6.503 480 -0.03(-0.51%)
Nov 21, 2002 6.737 6.753 6.453 6.537 5,764 -0.22(-3.33%)
Nov 20, 2002 6.770 6.812 6.762 6.762 3,242 -0.06(-0.85%)
Nov 19, 2002 6.828 6.828 6.745 6.820 1,681 -0.07(-1.09%)
Nov 18, 2002 6.895 6.953 6.886 6.895 8,286 -0.02(-0.24%)
Nov 15, 2002 6.920 6.961 6.886 6.911 1,681 +0.00(+0.00%)
Nov 14, 2002 6.812 6.911 6.512 6.911 9,006 +0.10(+1.47%)
Nov 13, 2002 6.803 6.886 6.803 6.812 2,281 -0.03(-0.49%)
Nov 12, 2002 6.828 6.870 6.828 6.845 600 +0.06(+0.86%)
Nov 11, 2002 6.578 6.870 6.578 6.787 4,683 +0.26(+3.95%)
Nov 08, 2002 6.662 6.662 6.528 6.528 1,200 -0.05(-0.76%)
Nov 07, 2002 6.428 6.578 6.370 6.578 9,487 +0.07(+1.02%)
Nov 06, 2002 6.254 6.512 5.562 6.512 39,629 +0.17(+2.76%)
Nov 05, 2002 6.703 6.728 6.204 6.337 9,727 -0.37(-5.47%)
Nov 04, 2002 6.633 6.703 6.633 6.703 132,819 +0.06(+0.88%)
Nov 01, 2002 6.678 6.678 6.645 6.645 7,925 -0.02(-0.25%)
Oct 31, 2002 6.645 6.687 6.578 6.662 6,004 +0.04(+0.63%)
Oct 30, 2002 7.078 7.078 6.487 6.620 13,209 -0.52(-7.34%)
Oct 29, 2002 7.245 7.245 7.145 7.145 1,080 -0.08(-1.15%)
Oct 28, 2002 7.228 7.228 7.228 7.228 720 -0.02(-0.23%)
Oct 25, 2002 7.236 7.295 7.211 7.245 11,528 -0.01(-0.11%)
Oct 24, 2002 7.286 7.328 7.253 7.253 288,216 -0.15(-2.02%)
Oct 23, 2002 7.519 7.519 7.353 7.403 2,882 -0.12(-1.55%)
Oct 22, 2002 7.494 7.544 7.494 7.519 4,563 +0.02(+0.22%)
Oct 21, 2002 7.478 7.536 7.461 7.503 9,126 +0.03(+0.45%)
Oct 18, 2002 7.469 7.469 7.469 7.469 1,320 +0.08(+1.13%)
Oct 17, 2002 7.270 7.386 7.270 7.386 1,561 +0.11(+1.49%)
Oct 16, 2002 7.411 7.411 7.278 7.278 2,882 -0.22(-2.89%)
Oct 15, 2002 7.511 7.511 7.486 7.494 4,683 -0.04(-0.55%)
Oct 14, 2002 7.536 7.536 7.536 7.536 240 +0.00(+0.00%)
Oct 11, 2002 7.661 7.661 7.494 7.536 2,041 -0.16(-2.06%)
Oct 10, 2002 7.786 7.794 7.494 7.694 7,085 -0.17(-2.22%)
Oct 09, 2002 7.927 7.927 7.827 7.869 2,281 -0.08(-1.05%)
Oct 08, 2002 7.661 8.011 7.661 7.952 13,570 +0.37(+4.94%)
Oct 07, 2002 7.328 7.578 7.286 7.578 5,644 +0.25(+3.41%)
Oct 04, 2002 7.578 7.636 7.328 7.328 108,081 -0.33(-4.35%)
Oct 03, 2002 7.578 7.661 7.578 7.661 84,063 +0.17(+2.22%)
Oct 02, 2002 7.661 7.661 7.494 7.494 1,921 -0.17(-2.28%)
Oct 01, 2002 7.678 7.678 7.578 7.669 11,648 -0.06(-0.75%)
Sep 30, 2002 7.603 7.728 7.245 7.728 4,923 +0.11(+1.42%)
Sep 27, 2002 7.786 7.827 7.494 7.619 4,203 -0.04(-0.54%)
Sep 26, 2002 7.578 7.661 7.578 7.661 1,561 +0.17(+2.22%)
Sep 25, 2002 7.411 7.494 7.411 7.494 7,565 +0.05(+0.67%)
Sep 24, 2002 7.245 7.628 7.220 7.444 6,725 +0.13(+1.82%)
Sep 23, 2002 7.927 7.927 7.161 7.311 11,288 -0.56(-7.09%)
Sep 20, 2002 8.036 8.036 7.827 7.869 16,692 -0.01(-0.11%)
Sep 19, 2002 7.877 7.877 7.877 7.877 360 -0.07(-0.94%)
Sep 18, 2002 7.994 7.994 7.952 7.952 480 -0.04(-0.52%)
Sep 17, 2002 8.227 8.227 7.977 7.994 23,177 -0.18(-2.24%)
Sep 16, 2002 7.877 8.177 7.869 8.177 5,043 +0.31(+3.92%)
Sep 13, 2002 8.285 8.327 7.869 7.869 5,163 -0.50(-5.97%)
Sep 12, 2002 8.535 8.535 8.369 8.369 3,086,322 -0.36(-4.10%)
Sep 11, 2002 8.818 8.818 8.727 8.727 720 +0.00(+0.00%)
Sep 10, 2002 8.710 8.735 8.710 8.727 10,447 +0.02(+0.29%)
Sep 09, 2002 9.076 9.076 8.652 8.702 5,283 -0.44(-4.83%)
Sep 06, 2002 9.076 9.160 9.076 9.143 1,320 +0.15(+1.67%)
Sep 05, 2002 8.743 9.576 8.710 8.993 135,101 +0.17(+1.98%)
Sep 04, 2002 8.702 8.810 8.702 8.818 480 +0.09(+1.05%)
Sep 03, 2002 8.852 8.852 8.727 8.727 1,681 -0.14(-1.60%)
Aug 30, 2002 8.610 8.910 8.610 8.868 8,046 +0.25(+2.90%)
Aug 29, 2002 8.294 8.619 8.285 8.619 12,129 +0.29(+3.50%)
Aug 28, 2002 8.285 8.369 8.252 8.327 10,808 -0.01(-0.10%)
Aug 27, 2002 8.327 8.369 8.161 8.335 12,249 -0.03(-0.40%)
Aug 26, 2002 8.260 8.369 8.244 8.369 11,048 +0.12(+1.52%)
Aug 23, 2002 8.277 8.302 8.244 8.244 7,205 -0.07(-0.80%)
Aug 22, 2002 8.452 8.452 8.161 8.310 18,373 -0.14(-1.67%)
Aug 21, 2002 8.161 8.452 8.161 8.452 34,105 +0.37(+4.64%)
Aug 20, 2002 8.069 8.202 7.786 8.077 960,722 +0.29(+3.74%)
Aug 16, 2002 7.869 7.911 7.786 7.786 4,323 -0.12(-1.58%)
Aug 15, 2002 8.161 8.161 7.911 7.911 2,882 -0.21(-2.56%)
Aug 14, 2002 7.861 8.119 7.786 8.119 2,641 +0.22(+2.85%)
Aug 13, 2002 8.185 8.185 7.827 7.894 3,362 -0.31(-3.76%)
Aug 12, 2002 8.161 8.202 8.161 8.202 720 -0.10(-1.20%)
Aug 07, 2002 8.302 8.302 8.244 8.302 3,362 -0.01(-0.10%)
Aug 06, 2002 8.011 8.310 8.011 8.310 1,921 +0.32(+3.96%)
Aug 05, 2002 8.577 8.577 7.994 7.994 9,246 -0.67(-7.69%)
Aug 02, 2002 8.668 8.727 8.660 8.660 132,099 +0.01(+0.10%)
Aug 01, 2002 8.660 8.743 8.652 8.652 7,205 -0.01(-0.10%)
Jul 31, 2002 8.727 8.827 8.577 8.660 3,842 -0.08(-0.95%)
Jul 30, 2002 8.660 8.743 8.494 8.743 12,609 +0.02(+0.19%)
Jul 29, 2002 9.201 9.201 8.619 8.727 3,842 -0.47(-5.16%)
Jul 26, 2002 9.201 9.201 9.201 9.201 720 +0.12(+1.38%)
Jul 25, 2002 9.118 9.243 9.076 9.076 1,441 +0.00(+0.00%)
Jul 24, 2002 8.902 9.076 8.868 9.076 11,648 +0.17(+1.87%)
Jul 23, 2002 8.985 9.201 8.910 8.910 4,923 -0.07(-0.83%)
Jul 22, 2002 9.618 9.618 8.910 8.985 6,845 -0.63(-6.58%)
Jul 19, 2002 9.826 9.859 9.618 9.618 6,965 -0.42(-4.15%)
Jul 17, 2002 10.03 10.12 9.868 10.03 9,006 +0.33(+3.43%)
Jul 12, 2002 9.826 9.826 9.701 9.701 132,099 -0.12(-1.27%)
Jul 11, 2002 9.618 9.826 9.576 9.826 6,004 +0.21(+2.16%)
Jul 10, 2002 9.593 9.659 9.559 9.618 3,482 -0.04(-0.43%)
Jul 09, 2002 9.368 9.659 9.368 9.659 23,057 -0.42(-4.13%)
Jul 08, 2002 10.48 10.48 10.08 10.08 11,408 -0.49(-4.65%)
Jul 05, 2002 10.56 10.57 10.56 10.57 240 -0.01(-0.08%)
Jul 04, 2002 11.17 11.17 10.58 10.58 12,609 +0.00(+0.00%)
Jul 03, 2002 11.17 11.17 10.58 10.58 12,609 -0.67(-5.93%)
Jul 02, 2002 11.57 11.66 11.24 11.24 19,094 -0.42(-3.57%)
Jul 01, 2002 11.03 11.66 10.69 11.66 58,604 +0.62(+5.66%)
Jun 28, 2002 10.49 11.12 10.49 11.03 49,717 +0.57(+5.49%)
Jun 27, 2002 10.28 10.49 10.24 10.46 25,098 +0.22(+2.11%)
Jun 26, 2002 10.28 10.28 10.20 10.24 17,533 -0.03(-0.32%)
Jun 25, 2002 10.18 10.32 10.18 10.28 4,203 +0.12(+1.15%)
Jun 21, 2002 10.18 10.18 10.03 10.16 6,604 -0.02(-0.16%)
Jun 20, 2002 10.12 10.24 10.12 10.18 3,842 +0.10(+0.99%)
Jun 19, 2002 10.28 10.28 10.08 10.08 6,364 -0.27(-2.58%)
Jun 18, 2002 10.33 10.37 10.24 10.34 5,163 +0.02(+0.16%)
Jun 17, 2002 10.35 10.36 10.31 10.33 5,404 -0.02(-0.24%)
Jun 14, 2002 10.40 10.40 10.33 10.35 252,189 -0.12(-1.19%)
Jun 12, 2002 10.45 10.48 10.43 10.48 4,203 -0.02(-0.16%)
Jun 11, 2002 10.70 10.70 10.49 10.49 6,604 -0.27(-2.48%)
Jun 10, 2002 10.83 10.91 10.76 10.76 2,401 +0.02(+0.16%)
Jun 07, 2002 10.82 10.83 10.74 10.74 1,801 -0.11(-1.00%)
Jun 06, 2002 10.37 10.89 10.33 10.85 9,607 +0.54(+5.25%)
Jun 05, 2002 10.20 10.32 10.20 10.31 2,641 -0.02(-0.16%)
May 31, 2002 10.33 10.45 10.33 10.33 53,320 -0.36(-3.35%)
May 28, 2002 10.70 10.74 10.68 10.68 15,851 -0.02(-0.16%)
May 27, 2002 10.70 10.73 10.68 10.70 4,683 +0.00(+0.00%)
May 24, 2002 10.70 10.73 10.68 10.70 4,683 -0.04(-0.39%)
May 23, 2002 10.70 10.76 10.66 10.74 10,087 -0.04(-0.39%)
May 22, 2002 10.70 10.78 10.68 10.78 9,727 +0.08(+0.78%)
May 21, 2002 10.87 10.87 10.68 10.70 7,805 -0.21(-1.91%)
May 20, 2002 11.18 11.18 10.78 10.91 5,163 -0.29(-2.60%)
May 17, 2002 11.53 11.53 11.12 11.20 4,683 -0.40(-3.45%)
May 16, 2002 11.99 12.20 11.57 11.60 6,004 -0.39(-3.26%)
May 15, 2002 11.95 12.16 11.74 11.99 5,163 +0.08(+0.70%)
May 14, 2002 11.91 12.07 11.66 11.91 5,524 +0.08(+0.70%)
May 13, 2002 11.87 12.12 11.66 11.82 11,648 +0.04(+0.35%)
May 10, 2002 11.41 11.78 11.41 11.78 6,965 +0.50(+4.43%)
May 09, 2002 11.43 11.44 11.28 11.28 1,921 -0.17(-1.45%)
May 08, 2002 11.43 11.45 11.43 11.45 3,002 +0.00(+0.00%)
May 07, 2002 11.62 11.82 11.41 11.45 5,163 -0.17(-1.43%)
May 06, 2002 11.74 11.91 11.62 11.62 8,406 -0.04(-0.36%)
May 03, 2002 11.49 11.78 11.49 11.66 9,246 +0.17(+1.52%)
May 02, 2002 11.24 11.48 11.24 11.48 600 +0.32(+2.91%)
May 01, 2002 11.49 11.49 11.16 11.16 19,334 -0.46(-3.94%)
Apr 30, 2002 11.41 11.62 11.28 11.62 15,251 +0.21(+1.83%)
Apr 29, 2002 10.70 11.41 10.70 11.41 126,695 +0.79(+7.45%)
Apr 26, 2002 11.24 11.24 10.16 10.62 137,743 -0.54(-4.85%)
Apr 25, 2002 10.99 11.28 10.99 11.16 43,472 +0.25(+2.29%)
Apr 24, 2002 10.99 11.16 10.91 10.91 2,401 +0.00(+0.00%)
Apr 23, 2002 11.03 11.03 10.91 10.91 720 -0.12(-1.13%)
Apr 22, 2002 11.05 11.07 11.01 11.03 2,401 -0.02(-0.15%)
Apr 19, 2002 11.12 11.12 11.05 11.05 3,122 -0.05(-0.45%)
Apr 18, 2002 11.03 11.66 10.95 11.10 27,380 +0.19(+1.76%)
Apr 17, 2002 10.47 10.91 10.47 10.91 44,913 +0.44(+4.22%)
Apr 16, 2002 9.868 10.47 9.868 10.47 16,812 -0.01(-0.08%)
Apr 15, 2002 10.39 10.48 10.20 10.48 5,884 +0.00(+0.00%)
Apr 12, 2002 10.08 10.48 10.08 10.48 24,018 +0.44(+4.40%)
Apr 11, 2002 10.24 10.24 9.951 10.03 32,784 -0.21(-2.03%)
Apr 10, 2002 10.04 10.24 10.04 10.24 14,410 +0.21(+2.07%)
Apr 09, 2002 10.14 10.24 10.03 10.03 5,764 -0.12(-1.15%)
Apr 08, 2002 9.759 10.20 9.759 10.15 5,764 +0.39(+4.01%)
Apr 05, 2002 9.784 9.868 9.751 9.759 4,083 -0.02(-0.17%)
Apr 04, 2002 9.884 9.884 9.759 9.776 2,641 -0.11(-1.10%)
Apr 03, 2002 9.826 9.884 9.751 9.884 1,921 -0.07(-0.67%)
Apr 02, 2002 10.26 10.26 9.951 9.951 6,124 -0.39(-3.78%)
Apr 01, 2002 10.37 10.41 10.18 10.34 9,487 -0.03(-0.24%)
Mar 29, 2002 10.66 10.83 10.37 10.37 11,888 +0.00(+0.00%)
Mar 28, 2002 10.66 10.83 10.37 10.37 11,888 -0.25(-2.35%)
Mar 27, 2002 10.74 10.79 10.62 10.62 4,443 -0.12(-1.16%)
Mar 26, 2002 10.74 10.74 10.66 10.74 18,373 +0.04(+0.39%)
Mar 25, 2002 10.85 10.85 10.70 10.70 1,681 -0.12(-1.15%)
Mar 22, 2002 11.03 11.03 10.74 10.83 16,572 -0.25(-2.26%)
Mar 21, 2002 10.83 11.19 10.83 11.07 5,884 +0.17(+1.53%)
Mar 20, 2002 10.95 11.03 10.91 10.91 3,122 +0.00(+0.00%)
Mar 19, 2002 10.60 10.91 10.49 10.91 2,161 +0.33(+3.15%)
Mar 18, 2002 10.58 10.58 10.58 10.58 960 +0.03(+0.32%)
Mar 15, 2002 10.17 10.54 10.17 10.54 4,923 +0.29(+2.84%)
Mar 14, 2002 10.16 10.25 10.16 10.25 600 +0.02(+0.16%)
Mar 13, 2002 10.63 10.63 10.16 10.23 960 -0.42(-3.98%)
Mar 12, 2002 10.66 10.66 10.66 10.66 240 -0.13(-1.24%)
Mar 11, 2002 10.83 10.91 10.79 10.79 528,397 +0.47(+4.52%)
Mar 08, 2002 10.20 10.33 10.20 10.33 960 +0.24(+2.39%)
Mar 07, 2002 10.54 10.54 10.08 10.08 3,482 -0.37(-3.58%)
Mar 06, 2002 10.46 10.46 10.46 10.46 360 +0.01(+0.08%)
Mar 05, 2002 10.66 10.66 10.08 10.45 4,083 -0.29(-2.71%)
Mar 04, 2002 11.03 11.16 10.74 10.74 360,271 -0.17(-1.53%)
Mar 01, 2002 10.91 10.91 10.74 10.91 4,323 +0.08(+0.77%)
Feb 28, 2002 10.85 10.85 10.83 10.83 360 -0.03(-0.31%)
Feb 27, 2002 10.91 10.93 10.83 10.86 4,323 -0.01(-0.08%)
Feb 26, 2002 10.97 10.97 10.84 10.87 21,616 -0.10(-0.91%)
Feb 25, 2002 10.93 10.97 10.93 10.97 1,080 +0.04(+0.38%)
Feb 22, 2002 10.72 10.93 10.72 10.93 9,367 +0.11(+1.00%)
Feb 21, 2002 10.91 10.91 10.67 10.82 16,572 -0.17(-1.59%)
Feb 20, 2002 10.78 10.99 10.58 10.99 26,059 +0.25(+2.33%)
Feb 19, 2002 10.58 10.78 10.58 10.74 2,641 +0.29(+2.79%)
Feb 18, 2002 10.57 10.57 10.45 10.45 4,923 +0.00(+0.00%)
Feb 15, 2002 10.57 10.57 10.45 10.45 4,923 -0.12(-1.10%)
Feb 14, 2002 10.53 10.58 10.53 10.57 4,683 -0.05(-0.47%)
Feb 13, 2002 10.62 10.62 10.62 10.62 2,521 +0.00(+0.00%)
Feb 12, 2002 10.62 10.66 10.58 10.62 4,323 +0.00(+0.00%)
Feb 11, 2002 10.66 10.68 10.58 10.62 5,043 -0.04(-0.39%)
Feb 08, 2002 10.41 10.66 10.41 10.66 4,323 +0.29(+2.81%)
Feb 07, 2002 9.751 10.37 9.751 10.37 6,845 +0.53(+5.42%)
Feb 06, 2002 9.909 9.918 9.618 9.834 4,203 +0.03(+0.34%)
Feb 05, 2002 9.826 9.967 9.759 9.801 21,376 +0.06(+0.60%)
Feb 04, 2002 9.451 10.03 9.326 9.743 20,895 +0.29(+3.08%)
Feb 01, 2002 9.451 10.08 9.451 9.451 70,973 -1.17(-11.05%)
Jan 31, 2002 10.78 10.83 10.62 10.63 3,362 -0.12(-1.09%)
Jan 30, 2002 10.49 10.74 10.49 10.74 3,602 +0.37(+3.61%)
Jan 29, 2002 10.24 10.58 10.24 10.37 4,443 +0.05(+0.48%)
Jan 28, 2002 9.518 10.33 9.518 10.32 5,884 +0.91(+9.65%)
Jan 25, 2002 9.376 9.493 9.376 9.410 1,561 +0.03(+0.36%)
Jan 24, 2002 9.451 9.451 9.376 9.376 600 -0.16(-1.66%)
Jan 23, 2002 9.260 9.534 9.260 9.534 3,002 +0.21(+2.23%)
Jan 22, 2002 9.243 9.351 9.243 9.326 3,842 +0.04(+0.45%)
Jan 21, 2002 9.251 9.326 9.251 9.285 4,923 +0.00(+0.00%)
Jan 18, 2002 9.251 9.326 9.251 9.285 4,923 +0.03(+0.36%)
Jan 17, 2002 9.243 9.251 9.243 9.251 96,072 +0.09(+1.00%)
Jan 16, 2002 9.201 9.210 9.160 9.160 1,753,319 -0.07(-0.81%)
Jan 15, 2002 9.110 9.235 9.110 9.235 17,413 +0.07(+0.82%)
Jan 14, 2002 9.251 9.368 9.160 9.160 11,168 +0.00(+0.00%)
Jan 11, 2002 9.868 9.868 9.160 9.160 8,766 -0.83(-8.33%)
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.