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

Compx International Inc (NY: CIX )

23.89 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 31, 2016 11.33 11.39 11.15 11.15 671 -0.10(-0.89%)
May 27, 2016 11.95 11.25 11.25 11.25 4,200 -0.45(-3.85%)
May 26, 2016 11.50 11.90 11.45 11.70 9,620 +0.10(+0.86%)
May 25, 2016 11.10 11.60 11.10 11.60 1,615 +0.30(+2.65%)
May 24, 2016 11.30 11.30 11.27 11.30 2,180 -0.09(-0.79%)
May 23, 2016 11.24 11.40 10.72 11.39 5,339 +0.30(+2.71%)
May 20, 2016 11.07 11.25 11.06 11.09 1,446 +0.00(+0.00%)
May 19, 2016 11.02 11.09 11.02 11.09 240 -0.01(-0.09%)
May 18, 2016 10.72 11.10 10.70 11.10 1,125 +0.25(+2.30%)
May 17, 2016 10.85 11.07 10.73 10.85 1,070 -0.15(-1.36%)
May 16, 2016 11.09 11.09 10.94 11.00 656 +0.01(+0.09%)
May 13, 2016 10.85 10.99 10.85 10.99 1,541 +0.03(+0.27%)
May 12, 2016 10.92 11.06 10.92 10.96 518 -0.04(-0.36%)
May 11, 2016 10.99 11.00 10.99 11.00 2,121 +0.00(+0.00%)
May 10, 2016 10.95 11.00 10.82 11.00 2,023 +0.10(+0.92%)
May 09, 2016 10.90 10.96 10.86 10.90 2,615 +0.21(+1.96%)
May 06, 2016 10.69 10.69 10.69 10.69 162 -0.04(-0.37%)
May 05, 2016 10.65 10.73 10.65 10.73 1,352 +0.08(+0.75%)
May 04, 2016 10.55 10.79 10.50 10.65 2,394 -0.15(-1.39%)
May 02, 2016 10.75 10.93 10.75 10.80 10 +0.05(+0.47%)
Apr 29, 2016 10.76 10.76 10.75 10.75 1,693 +0.13(+1.22%)
Apr 27, 2016 10.70 10.62 10.62 10.62 7,300 +0.11(+1.05%)
Apr 26, 2016 10.35 10.60 10.35 10.51 1,818 +0.15(+1.44%)
Apr 25, 2016 10.36 10.36 10.36 10.36 750 +0.01(+0.10%)
Apr 21, 2016 10.36 10.50 10.35 10.35 25 -0.04(-0.38%)
Apr 20, 2016 10.25 10.53 10.25 10.39 5,490 +0.13(+1.27%)
Apr 19, 2016 10.59 10.59 10.26 10.26 1,615 -0.60(-5.52%)
Apr 18, 2016 10.06 10.90 10.06 10.86 2,002 +0.70(+6.89%)
Apr 15, 2016 10.66 10.82 10.16 10.16 1,940 -0.50(-4.69%)
Apr 14, 2016 10.68 10.68 10.66 10.66 681 +0.14(+1.33%)
Apr 13, 2016 10.52 10.52 10.52 10.52 135 +0.02(+0.19%)
Apr 12, 2016 10.43 10.57 10.43 10.50 707 +0.35(+3.45%)
Apr 11, 2016 10.35 10.36 9.990 10.15 2,181 -0.14(-1.36%)
Apr 08, 2016 10.01 10.29 9.990 10.29 1,896 +0.29(+2.90%)
Apr 07, 2016 10.39 10.39 10.00 10.00 1,433 -0.10(-0.99%)
Apr 06, 2016 9.710 10.41 9.700 10.10 2,946 +0.10(+1.00%)
Apr 05, 2016 10.17 10.22 9.990 10.00 8,193 -0.10(-0.99%)
Apr 04, 2016 10.20 10.28 10.10 10.10 2,619 -0.36(-3.44%)
Apr 01, 2016 10.50 10.50 10.46 10.46 619 -0.04(-0.38%)
Mar 31, 2016 10.79 10.95 10.50 10.50 560 -0.02(-0.19%)
Mar 30, 2016 10.82 10.83 10.52 10.52 1,469 -0.30(-2.77%)
Mar 29, 2016 10.80 11.00 10.75 10.82 1,062 -0.18(-1.64%)
Mar 28, 2016 10.85 11.00 10.85 11.00 388 +0.32(+3.00%)
Mar 24, 2016 10.20 10.68 10.68 10.68 600 +0.57(+5.64%)
Mar 23, 2016 10.11 10.11 10.11 10.11 450 +0.08(+0.80%)
Mar 22, 2016 10.00 10.03 10.00 10.03 776 -0.18(-1.76%)
Mar 18, 2016 10.50 10.21 10.21 10.21 2,700 -0.04(-0.39%)
Mar 17, 2016 10.25 10.25 10.25 10.25 2,007 +0.00(+0.00%)
Mar 16, 2016 10.25 10.25 10.25 10.25 1,515 +0.02(+0.20%)
Mar 15, 2016 10.45 10.45 10.22 10.23 2,133 -0.27(-2.57%)
Mar 14, 2016 10.50 10.50 10.40 10.50 1,665 +0.05(+0.48%)
Mar 11, 2016 10.21 10.45 10.06 10.45 4,309 -0.17(-1.55%)
Mar 10, 2016 10.70 10.85 10.62 10.62 1,347 +0.26(+2.46%)
Mar 09, 2016 10.24 10.36 10.07 10.36 5,811 +0.32(+3.19%)
Mar 08, 2016 10.36 10.36 10.03 10.04 2,247 -0.26(-2.52%)
Mar 07, 2016 9.640 10.30 9.640 10.30 9,239 +0.38(+3.80%)
Mar 04, 2016 10.99 11.08 9.660 9.922 14,693 -0.93(-8.55%)
Mar 03, 2016 11.01 11.01 10.53 10.85 6,684 +0.10(+0.93%)
Mar 02, 2016 10.82 10.84 10.39 10.75 6,883 +0.01(+0.09%)
Mar 01, 2016 10.78 10.81 10.39 10.74 9,507 +0.04(+0.37%)
Feb 29, 2016 10.55 10.94 10.40 10.70 14,345 +0.17(+1.61%)
Feb 26, 2016 10.51 10.55 10.42 10.53 1,854 +0.11(+1.05%)
Feb 25, 2016 10.38 10.42 10.14 10.42 413 +0.00(+0.00%)
Feb 24, 2016 10.35 10.44 9.954 10.42 5,472 +0.07(+0.67%)
Feb 23, 2016 10.30 10.50 9.854 10.35 8,305 +0.25(+2.46%)
Feb 22, 2016 10.14 10.38 9.831 10.10 3,805 +0.10(+0.99%)
Feb 19, 2016 10.00 10.00 10.00 10.00 273 -0.30(-2.90%)
Feb 16, 2016 10.10 10.30 10.30 10.30 1,808 +0.05(+0.49%)
Feb 11, 2016 10.25 10.25 10.25 10.25 401 -0.18(-1.72%)
Feb 10, 2016 10.37 10.55 10.37 10.43 1,174 +0.08(+0.77%)
Feb 09, 2016 10.38 10.70 10.33 10.35 845 -0.09(-0.86%)
Feb 04, 2016 10.40 10.46 10.40 10.44 2 +0.29(+2.84%)
Feb 03, 2016 10.25 10.35 10.15 10.15 1,243 +0.10(+0.99%)
Feb 02, 2016 10.05 10.05 10.05 10.05 251 +0.25(+2.54%)
Feb 01, 2016 9.605 9.804 9.451 9.804 2,984 -0.25(-2.47%)
Jan 29, 2016 9.954 10.31 9.804 10.05 2,307 +0.25(+2.54%)
Jan 28, 2016 9.874 9.993 9.735 9.804 1,729 +0.25(+2.60%)
Jan 27, 2016 9.705 9.705 9.556 9.556 472 -0.02(-0.21%)
Jan 26, 2016 9.605 9.814 9.575 9.575 2,312 +0.18(+1.91%)
Jan 25, 2016 9.406 9.954 9.327 9.396 1,853 +0.17(+1.83%)
Jan 22, 2016 10.30 10.30 9.000 9.227 63,547 -0.23(-2.42%)
Jan 21, 2016 9.964 9.964 8.421 9.456 33,808 -0.30(-3.06%)
Jan 20, 2016 9.954 9.954 9.590 9.755 11,048 -0.19(-1.90%)
Jan 19, 2016 10.60 10.60 9.317 9.944 6,932 -0.38(-3.66%)
Jan 15, 2016 10.23 10.32 10.32 10.32 1,306 -0.11(-1.05%)
Jan 14, 2016 10.99 11.44 10.08 10.43 36,490 -0.27(-2.51%)
Jan 13, 2016 11.36 11.80 10.70 10.70 42,262 -0.47(-4.19%)
Jan 12, 2016 11.11 11.22 10.56 11.17 22,265 +0.07(+0.67%)
Jan 11, 2016 11.25 11.53 10.86 11.09 21,594 +0.03(+0.23%)
Jan 08, 2016 11.83 11.83 11.07 11.07 3,953 -0.56(-4.79%)
Jan 07, 2016 11.63 11.72 11.37 11.63 14,747 +0.00(+0.00%)
Jan 06, 2016 11.63 11.63 11.63 11.63 3,104 +0.00(+0.00%)
Jan 05, 2016 11.38 11.63 11.18 11.63 3,271 +0.28(+2.46%)
Dec 31, 2015 11.20 11.35 11.20 11.35 4 +0.04(+0.35%)
Dec 30, 2015 11.31 11.31 11.29 11.31 5,768 +0.24(+2.16%)
Dec 29, 2015 11.07 11.07 11.07 11.07 123 +0.02(+0.18%)
Dec 28, 2015 11.05 11.05 11.05 11.05 1,371 -0.20(-1.77%)
Dec 23, 2015 11.06 11.25 11.25 11.25 602 -0.09(-0.79%)
Dec 18, 2015 11.34 11.34 11.34 11.34 301 +0.08(+0.71%)
Dec 17, 2015 11.26 11.26 11.26 11.26 231 +0.28(+2.54%)
Dec 16, 2015 11.16 11.28 10.98 10.98 3,471 +0.17(+1.57%)
Dec 15, 2015 11.18 11.18 10.81 10.81 925 -0.16(-1.49%)
Dec 14, 2015 10.71 10.97 10.71 10.97 404 -0.04(-0.36%)
Dec 11, 2015 10.92 11.01 10.92 11.01 1,004 -0.07(-0.67%)
Dec 10, 2015 11.17 11.17 11.09 11.09 508 +0.24(+2.19%)
Dec 09, 2015 11.34 11.34 11.12 10.85 2,615 -0.27(-2.40%)
Dec 08, 2015 11.12 11.14 11.12 11.12 392 +0.00(+0.00%)
Dec 02, 2015 11.12 11.28 11.12 11.12 29 -0.17(-1.50%)
Nov 25, 2015 11.01 11.29 10.96 11.29 12 +0.34(+3.08%)
Nov 24, 2015 10.73 10.95 10.69 10.95 1,109 +0.00(+0.00%)
Nov 20, 2015 11.15 11.15 10.83 10.95 8,304 -0.45(-3.91%)
Nov 19, 2015 10.26 11.72 10.26 11.40 17,149 +0.64(+5.99%)
Nov 18, 2015 10.90 10.90 10.60 10.75 3,510 -0.37(-3.33%)
Nov 10, 2015 10.99 11.12 10.90 11.12 25 +0.22(+2.04%)
Nov 05, 2015 10.90 11.28 10.90 10.90 129 -0.47(-4.11%)
Nov 04, 2015 11.40 11.40 11.37 11.37 1,533 -0.03(-0.27%)
Nov 03, 2015 11.00 11.40 11.00 11.40 707 +0.16(+1.44%)
Nov 02, 2015 11.24 11.24 11.24 11.24 201 +0.13(+1.16%)
Oct 30, 2015 11.11 11.11 11.11 11.11 261 +0.44(+4.09%)
Oct 29, 2015 10.67 10.67 10.67 10.67 255 -0.43(-3.84%)
Oct 28, 2015 11.10 11.10 11.10 11.10 191 +0.00(+0.00%)
Oct 26, 2015 11.39 11.39 11.10 11.10 18 +0.03(+0.27%)
Oct 23, 2015 11.07 11.07 11.07 11.07 150 -0.33(-2.87%)
Oct 21, 2015 11.79 11.40 11.40 11.40 302 -0.32(-2.74%)
Oct 20, 2015 11.72 11.72 11.72 11.72 100 +0.32(+2.81%)
Oct 19, 2015 11.40 11.45 11.40 11.40 716 -0.20(-1.71%)
Oct 16, 2015 11.53 11.59 11.53 11.59 224 +0.54(+4.84%)
Oct 15, 2015 10.99 11.06 10.99 11.06 731 +0.12(+1.09%)
Oct 12, 2015 10.94 10.94 10.94 10.94 2 +0.21(+1.92%)
Oct 07, 2015 10.90 10.73 10.73 10.73 1,715 +0.07(+0.67%)
Oct 06, 2015 10.93 10.93 10.64 10.66 3,696 -0.26(-2.36%)
Oct 05, 2015 10.95 10.95 10.92 10.92 677 +0.19(+1.75%)
Oct 01, 2015 10.89 10.89 10.73 10.73 14 -0.16(-1.46%)
Sep 30, 2015 10.66 10.89 10.66 10.89 1,536 +0.05(+0.49%)
Sep 29, 2015 10.84 10.84 10.84 10.84 343 -0.26(-2.34%)
Sep 23, 2015 11.23 11.10 11.10 11.10 403 -0.00(-0.02%)
Sep 21, 2015 10.66 11.10 10.66 11.10 80 +0.45(+4.19%)
Sep 18, 2015 11.00 11.00 10.65 10.65 304 -0.41(-3.70%)
Sep 17, 2015 10.90 11.06 10.90 11.06 214 +0.16(+1.48%)
Sep 15, 2015 10.90 10.90 10.90 10.90 31 -0.07(-0.68%)
Sep 14, 2015 10.98 10.98 10.98 10.98 152 -0.01(-0.14%)
Sep 11, 2015 10.96 10.99 10.91 10.99 450 +0.12(+1.09%)
Sep 09, 2015 10.90 10.99 10.73 10.87 48 -0.03(-0.32%)
Sep 08, 2015 10.91 10.91 10.91 10.91 215 +0.07(+0.69%)
Sep 04, 2015 10.83 10.83 10.83 10.83 201 +0.08(+0.74%)
Sep 03, 2015 10.99 10.99 10.75 10.75 1,062 -0.24(-2.16%)
Sep 02, 2015 10.99 10.99 10.99 10.99 260 +0.08(+0.73%)
Sep 01, 2015 10.91 10.91 10.91 10.91 167 +0.03(+0.31%)
Aug 31, 2015 10.87 10.88 10.87 10.88 2,331 -0.02(-0.22%)
Aug 27, 2015 10.90 10.90 10.90 10.90 123 +0.03(+0.27%)
Aug 26, 2015 10.90 10.90 10.87 10.87 2,534 +0.00(+0.00%)
Aug 25, 2015 10.90 10.90 10.87 10.87 516 -0.02(-0.19%)
Aug 24, 2015 10.77 10.89 10.77 10.89 2,539 +0.27(+2.52%)
Aug 18, 2015 10.62 10.62 10.62 10.62 3 -0.01(-0.09%)
Aug 17, 2015 10.63 10.63 10.63 10.63 242 -0.29(-2.62%)
Aug 14, 2015 10.92 10.92 10.92 10.92 120 -0.29(-2.61%)
Aug 12, 2015 10.97 11.22 10.86 11.21 101 +0.35(+3.24%)
Aug 11, 2015 10.90 10.90 10.86 10.86 471 -0.09(-0.81%)
Aug 10, 2015 11.05 11.29 10.95 10.95 4,094 -0.06(-0.54%)
Aug 06, 2015 11.75 11.01 11.01 11.01 2,128 -0.73(-6.22%)
Aug 05, 2015 11.74 11.74 11.74 11.74 126 +0.00(+0.00%)
Aug 04, 2015 11.35 11.75 11.35 11.74 400 +0.05(+0.42%)
Jul 31, 2015 11.10 11.78 11.10 11.69 47 +0.68(+6.14%)
Jul 30, 2015 11.23 11.26 11.01 11.01 967 -0.53(-4.58%)
Jul 29, 2015 11.54 11.54 11.54 11.54 101 +0.20(+1.74%)
Jul 23, 2015 11.31 11.34 11.34 11.34 709 -0.17(-1.46%)
Jul 20, 2015 11.75 11.51 11.51 11.51 608 -0.01(-0.08%)
Jul 17, 2015 11.30 11.52 11.20 11.52 2,511 +0.57(+5.22%)
Jul 16, 2015 10.97 10.97 10.87 10.95 2,161 +0.00(+0.00%)
Jul 15, 2015 10.95 10.95 10.95 10.95 106 +0.00(+0.00%)
Jul 14, 2015 11.30 11.30 10.95 10.95 1,560 -0.21(-1.86%)
Jul 13, 2015 10.95 11.49 10.95 11.16 609 +0.15(+1.34%)
Jul 10, 2015 11.25 11.30 11.01 11.01 955 -0.35(-3.04%)
Jul 07, 2015 11.36 11.38 11.35 11.35 143 -0.48(-4.08%)
Jul 06, 2015 11.84 11.84 11.84 11.84 146 +0.00(+0.00%)
Jul 01, 2015 11.63 11.84 11.84 11.84 405 +0.21(+1.78%)
Jun 29, 2015 11.63 11.63 11.63 11.63 85 +0.30(+2.61%)
Jun 26, 2015 11.34 11.34 11.34 11.34 1,836 -0.07(-0.61%)
Jun 25, 2015 11.78 11.78 11.40 11.40 337 -0.38(-3.19%)
Jun 24, 2015 11.48 11.78 11.40 11.78 336 -0.03(-0.24%)
Jun 22, 2015 11.81 11.81 11.81 11.81 1 +0.20(+1.70%)
Jun 18, 2015 11.44 11.61 11.44 11.61 142 -0.06(-0.51%)
Jun 16, 2015 11.44 11.70 11.44 11.67 68 +0.26(+2.27%)
Jun 15, 2015 11.41 11.41 11.41 11.41 807 +0.07(+0.59%)
Jun 09, 2015 11.34 11.34 11.34 11.34 202 +0.10(+0.88%)
Jun 08, 2015 11.25 11.25 11.25 11.25 106 +0.03(+0.26%)
Jun 05, 2015 11.39 11.60 11.22 11.22 2,257 -0.18(-1.56%)
Jun 04, 2015 10.99 11.59 10.99 11.39 4,300 +0.43(+3.92%)
Jun 03, 2015 10.95 10.96 10.95 10.96 830 -0.13(-1.20%)
Jun 02, 2015 11.10 11.10 11.10 11.10 132 -0.10(-0.88%)
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.