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 (%)
Feb 26, 2010 7.036 8.327 6.878 7.736 10,099 +0.86(+12.47%)
Feb 25, 2010 6.928 7.078 6.878 6.878 4,323 +0.01(+0.12%)
Feb 24, 2010 6.961 6.961 6.870 6.870 1,521 +0.08(+1.23%)
Feb 23, 2010 6.387 7.353 6.387 6.787 15,925 +0.54(+8.67%)
Feb 22, 2010 6.095 6.270 6.079 6.245 5,404 +0.23(+3.88%)
Feb 19, 2010 5.995 6.079 5.995 6.012 1,681 -0.01(-0.14%)
Feb 18, 2010 6.112 6.245 6.020 6.020 2,076 +0.02(+0.42%)
Feb 17, 2010 6.142 6.154 5.995 5.995 840 -0.08(-1.37%)
Feb 16, 2010 6.037 6.087 5.995 6.079 2,191 +0.08(+1.39%)
Feb 12, 2010 6.120 5.995 5.995 5.995 2,161 -0.12(-1.91%)
Feb 11, 2010 5.987 6.154 5.987 6.112 600 +0.09(+1.52%)
Feb 10, 2010 6.012 6.029 6.012 6.020 840 +0.03(+0.56%)
Feb 09, 2010 6.029 6.087 5.987 5.987 5,644 -0.01(-0.24%)
Feb 08, 2010 6.012 6.062 5.979 6.002 720 +0.01(+0.10%)
Feb 05, 2010 6.270 6.270 5.995 5.995 4,241 -0.33(-5.26%)
Feb 04, 2010 6.329 6.329 6.045 6.329 1,959 +0.03(+0.53%)
Feb 03, 2010 6.478 6.578 6.295 6.295 5,223 -0.11(-1.69%)
Feb 02, 2010 6.445 6.543 6.404 6.404 1,441 -0.16(-2.41%)
Feb 01, 2010 6.429 6.562 6.395 6.562 4,803 +0.07(+1.15%)
Jan 29, 2010 6.453 6.628 6.372 6.487 3,595 +0.06(+0.91%)
Jan 28, 2010 6.574 6.603 6.428 6.428 360 -0.13(-2.04%)
Jan 27, 2010 6.545 6.562 6.537 6.562 1,441 +0.07(+1.07%)
Jan 26, 2010 6.595 6.595 6.493 6.493 1,134 -0.08(-1.18%)
Jan 25, 2010 6.478 6.820 6.453 6.570 4,605 +0.12(+1.81%)
Jan 22, 2010 6.612 7.070 6.412 6.453 20,775 -0.01(-0.13%)
Jan 21, 2010 6.603 6.619 6.420 6.462 960 +0.02(+0.39%)
Jan 20, 2010 6.520 6.620 6.437 6.437 960 -0.10(-1.53%)
Jan 19, 2010 6.495 6.653 6.428 6.537 15,149 +0.15(+2.35%)
Jan 15, 2010 6.287 6.387 6.387 6.387 2,882 +0.08(+1.32%)
Jan 13, 2010 6.179 6.304 6.304 6.304 480 +0.07(+1.15%)
Jan 12, 2010 6.254 6.312 6.112 6.232 3,122 -0.01(-0.08%)
Jan 11, 2010 6.079 6.304 6.012 6.237 6,205 +0.05(+0.81%)
Jan 08, 2010 6.241 6.241 6.187 6.187 636 -0.06(-0.93%)
Jan 07, 2010 6.245 6.245 6.245 6.245 240 -0.08(-1.30%)
Jan 06, 2010 6.437 6.437 6.204 6.328 791 +0.12(+1.86%)
Jan 05, 2010 6.287 6.379 6.212 6.212 1,200 -0.05(-0.73%)
Jan 04, 2010 6.420 6.512 6.245 6.258 4,323 -0.05(-0.73%)
Dec 31, 2009 6.295 6.304 6.304 6.304 240 -0.06(-0.92%)
Dec 30, 2009 6.137 6.412 6.054 6.362 11,408 +0.21(+3.38%)
Dec 29, 2009 6.012 6.162 5.987 6.154 5,283 +0.16(+2.64%)
Dec 28, 2009 6.079 6.079 5.712 5.995 2,371 -0.17(-2.70%)
Dec 24, 2009 6.162 6.162 6.162 6.162 480 +0.12(+1.93%)
Dec 23, 2009 6.087 6.204 6.045 6.045 1,469 -0.01(-0.14%)
Dec 22, 2009 6.079 6.220 6.054 6.054 600 -0.01(-0.14%)
Dec 21, 2009 6.295 6.295 6.045 6.062 1,200 -0.40(-6.19%)
Dec 18, 2009 6.304 6.462 6.054 6.462 1,441 +0.16(+2.51%)
Dec 17, 2009 6.295 6.520 6.295 6.304 2,041 +0.09(+1.47%)
Dec 16, 2009 6.462 6.595 6.187 6.212 1,861 -0.21(-3.24%)
Dec 15, 2009 6.470 6.570 6.220 6.420 3,260 +0.05(+0.78%)
Dec 14, 2009 6.470 6.662 6.370 6.370 10,361 -0.04(-0.65%)
Dec 11, 2009 6.495 6.653 6.271 6.412 3,602 -0.10(-1.53%)
Dec 10, 2009 6.412 6.512 6.354 6.512 3,806 +0.12(+1.96%)
Dec 09, 2009 6.495 6.620 6.387 6.387 1,320 -0.22(-3.40%)
Dec 08, 2009 6.587 6.628 6.445 6.612 7,755 -0.04(-0.63%)
Dec 07, 2009 6.528 6.662 6.420 6.653 5,043 +0.12(+1.91%)
Dec 04, 2009 6.662 6.662 6.262 6.528 6,929 +0.07(+1.16%)
Dec 03, 2009 6.495 6.620 6.420 6.453 840 -0.07(-1.02%)
Dec 02, 2009 6.478 6.528 6.387 6.520 2,942 +0.03(+0.51%)
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.