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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.