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 (%)
May 30, 2008 5.196 5.612 5.196 5.612 27,260 +0.42(+8.01%)
May 29, 2008 4.955 5.246 4.955 5.196 30,430 +0.17(+3.31%)
May 28, 2008 4.996 5.104 4.946 5.030 24,978 +0.12(+2.37%)
May 27, 2008 4.988 5.030 4.896 4.913 7,565 -0.01(-0.17%)
May 26, 2008 5.021 5.138 4.921 4.921 0 +0.00(+0.00%)
May 23, 2008 5.021 5.138 4.921 4.921 6,965 -0.16(-3.11%)
May 22, 2008 5.046 5.150 4.846 5.080 22,829 +0.09(+1.84%)
May 21, 2008 5.071 5.088 4.988 4.988 8,286 -0.02(-0.33%)
May 20, 2008 5.063 5.171 4.955 5.005 6,749 -0.14(-2.75%)
May 19, 2008 5.179 5.213 5.121 5.146 11,623 +0.02(+0.32%)
May 16, 2008 5.254 5.279 5.121 5.129 9,487 -0.02(-0.48%)
May 15, 2008 5.104 5.246 5.080 5.154 15,001 +0.05(+0.98%)
May 14, 2008 5.288 5.288 5.030 5.104 12,009 -0.10(-1.92%)
May 13, 2008 5.421 5.421 5.171 5.204 10,928 +0.01(+0.16%)
May 12, 2008 4.846 5.546 4.613 5.196 13,450 +0.12(+2.30%)
May 09, 2008 5.121 5.129 5.038 5.080 16,332 -0.14(-2.71%)
May 08, 2008 5.354 5.438 5.221 5.221 5,668 -0.21(-3.83%)
May 07, 2008 5.679 5.704 5.421 5.429 34,465 -0.12(-2.10%)
May 06, 2008 5.696 5.721 5.546 5.546 10,698 -0.02(-0.30%)
May 05, 2008 5.479 5.621 5.471 5.562 32,492 +0.14(+2.61%)
May 02, 2008 5.388 5.471 5.354 5.421 31,126 +0.31(+6.03%)
May 01, 2008 5.279 5.338 5.088 5.113 14,170 -0.16(-3.00%)
Apr 30, 2008 5.404 5.421 5.238 5.271 6,965 -0.10(-1.86%)
Apr 29, 2008 5.454 5.488 5.288 5.371 135,507 -0.01(-0.15%)
Apr 28, 2008 5.371 5.487 5.338 5.379 118,072 +0.07(+1.41%)
Apr 25, 2008 5.579 5.596 5.304 5.304 13,930 -0.26(-4.64%)
Apr 24, 2008 5.513 5.696 5.229 5.562 25,522 -0.13(-2.34%)
Apr 23, 2008 5.837 5.904 5.662 5.696 8,646 -0.14(-2.43%)
Apr 22, 2008 6.020 6.020 5.829 5.837 16,332 -0.21(-3.44%)
Apr 21, 2008 6.004 6.070 5.962 6.045 3,122 -0.02(-0.27%)
Apr 18, 2008 6.162 6.312 6.037 6.062 11,528 +0.03(+0.55%)
Apr 17, 2008 6.129 6.129 5.971 6.029 12,369 +0.03(+0.56%)
Apr 16, 2008 6.012 6.037 5.937 5.995 15,011 -0.08(-1.37%)
Apr 15, 2008 5.912 6.079 5.904 6.079 7,325 -0.08(-1.35%)
Apr 14, 2008 6.528 6.670 6.062 6.162 33,625 -0.17(-2.76%)
Apr 11, 2008 6.637 7.011 6.329 6.337 16,332 -0.49(-7.20%)
Apr 10, 2008 6.995 7.011 6.795 6.828 8,526 -0.10(-1.44%)
Apr 09, 2008 6.878 7.020 6.862 6.928 8,406 +0.02(+0.24%)
Apr 08, 2008 6.853 7.003 6.845 6.911 6,725 +0.10(+1.47%)
Apr 07, 2008 7.078 7.078 6.578 6.812 10,688 -0.04(-0.61%)
Apr 04, 2008 6.545 6.936 6.495 6.853 20,295 +0.19(+2.87%)
Apr 03, 2008 6.728 6.787 6.553 6.662 21,255 -0.02(-0.25%)
Apr 02, 2008 7.619 7.619 6.662 6.678 21,736 -0.80(-10.69%)
Apr 01, 2008 7.827 7.827 7.411 7.478 7,445 -0.18(-2.39%)
Mar 31, 2008 7.578 7.811 7.428 7.661 7,325 -0.08(-1.08%)
Mar 28, 2008 7.794 7.902 7.719 7.744 25,339 +0.01(+0.11%)
Mar 27, 2008 7.794 7.852 7.711 7.736 5,404 -0.05(-0.64%)
Mar 26, 2008 7.927 7.927 7.728 7.786 8,766 -0.17(-2.20%)
Mar 25, 2008 7.461 8.027 7.461 7.961 14,290 +0.42(+5.64%)
Mar 24, 2008 7.536 7.586 7.336 7.536 13,690 +0.20(+2.72%)
Mar 21, 2008 8.077 8.077 7.111 7.336 30,863 +0.00(+0.00%)
Mar 20, 2008 8.077 8.077 7.111 7.336 30,863 -0.53(-6.77%)
Mar 19, 2008 8.444 8.444 7.869 7.869 10,808 -0.68(-7.98%)
Mar 18, 2008 8.327 8.552 8.319 8.552 9,607 +0.52(+6.42%)
Mar 17, 2008 8.410 8.410 8.036 8.036 15,131 -0.41(-4.83%)
Mar 14, 2008 8.410 8.535 8.310 8.444 11,648 -0.13(-1.55%)
Mar 13, 2008 7.769 8.702 7.769 8.577 38,428 +0.93(+12.20%)
Mar 12, 2008 7.328 7.902 7.328 7.644 21,255 +0.40(+5.52%)
Mar 11, 2008 7.270 7.278 7.086 7.245 6,244 +0.21(+2.96%)
Mar 10, 2008 6.845 7.336 6.845 7.036 8,646 +0.19(+2.80%)
Mar 07, 2008 6.495 7.078 6.495 6.845 22,096 +0.12(+1.86%)
Mar 06, 2008 6.770 6.770 6.662 6.720 10,928 -0.04(-0.62%)
Mar 05, 2008 6.787 6.837 6.570 6.762 15,851 -0.09(-1.34%)
Mar 04, 2008 6.770 7.186 6.762 6.853 15,371 +0.09(+1.35%)
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.