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

Compx International Inc (NY: CIX )

29.64 +0.61 (+2.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 30, 2004 3.877 3.877 3.877 3.877 0 +0.00(+0.00%)
Jan 29, 2004 3.877 3.877 3.877 3.877 194 +0.01(+0.13%)
Jan 28, 2004 3.872 3.908 3.867 3.872 9,709 +0.06(+1.48%)
Jan 27, 2004 3.795 3.816 3.759 3.816 6,020 +0.02(+0.54%)
Jan 26, 2004 3.764 3.795 3.759 3.795 4,078 +0.03(+0.68%)
Jan 23, 2004 3.744 3.836 3.744 3.769 6,020 +0.01(+0.27%)
Jan 22, 2004 3.738 3.759 3.733 3.759 2,718 +0.00(+0.00%)
Jan 21, 2004 3.759 3.759 3.733 3.759 4,466 -0.02(-0.41%)
Jan 20, 2004 3.764 3.774 3.733 3.774 5,437 -0.02(-0.41%)
Jan 16, 2004 3.708 3.790 3.708 3.790 7,573 +0.06(+1.52%)
Jan 15, 2004 3.605 3.769 3.605 3.733 11,457 +0.15(+4.32%)
Jan 14, 2004 3.468 3.579 3.468 3.579 18,643 +0.12(+3.58%)
Jan 13, 2004 3.455 3.455 3.455 3.455 388 +0.00(+0.00%)
Jan 12, 2004 3.378 3.455 3.378 3.455 7,573 +0.08(+2.44%)
Jan 09, 2004 3.368 3.373 3.368 3.373 6,408 +0.03(+0.77%)
Jan 08, 2004 3.342 3.347 3.337 3.347 1,747 +0.03(+0.78%)
Jan 07, 2004 3.249 3.321 3.249 3.321 10,292 +0.05(+1.57%)
Jan 06, 2004 3.270 3.270 3.249 3.270 75,349 +0.00(+0.00%)
Jan 05, 2004 3.275 3.275 3.270 3.270 1,165 -0.03(-0.78%)
Jan 02, 2004 3.296 3.296 3.296 3.296 34,178 +0.00(+0.00%)
Dec 31, 2003 3.296 3.296 3.296 3.296 388 +0.01(+0.16%)
Dec 30, 2003 3.342 3.424 3.290 3.290 7,767 -0.05(-1.54%)
Dec 29, 2003 3.193 3.342 3.182 3.342 8,350 +0.15(+4.68%)
Dec 26, 2003 3.162 3.193 3.162 3.193 1,359 +0.05(+1.47%)
Dec 24, 2003 3.146 3.146 3.146 3.146 1,941 +0.05(+1.49%)
Dec 23, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 22, 2003 3.100 3.100 3.100 3.100 2,136 -0.02(-0.50%)
Dec 19, 2003 3.115 3.115 3.115 3.115 1,165 +0.00(+0.00%)
Dec 18, 2003 3.141 3.141 3.115 3.115 1,165 -0.03(-0.82%)
Dec 17, 2003 3.141 3.141 3.141 3.141 582 +0.00(+0.00%)
Dec 16, 2003 3.141 3.141 3.141 3.141 3,107 +0.02(+0.66%)
Dec 15, 2003 3.177 3.121 3.121 3.121 18,254 -0.06(-1.78%)
Dec 12, 2003 3.224 3.224 3.177 3.177 38,839 -0.09(-2.83%)
Dec 11, 2003 3.311 3.311 3.254 3.270 10,486 -0.07(-2.01%)
Dec 10, 2003 3.290 3.337 3.290 3.337 4,272 +0.07(+2.05%)
Dec 09, 2003 3.265 3.265 3.265 3.270 4,660 +0.00(+0.00%)
Dec 08, 2003 3.270 3.270 3.270 3.270 0 +0.00(+0.00%)
Dec 05, 2003 3.270 3.270 3.270 3.270 388 +0.03(+0.79%)
Dec 04, 2003 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Dec 03, 2003 3.265 3.265 3.244 3.244 2,912 +0.03(+0.80%)
Dec 02, 2003 3.218 3.218 3.218 3.218 87,000 -0.03(-0.79%)
Dec 01, 2003 3.244 3.244 3.244 3.244 1,747 -0.01(-0.16%)
Nov 28, 2003 3.249 3.249 3.249 3.249 388 -0.02(-0.63%)
Nov 26, 2003 3.254 3.270 3.254 3.270 6,796 -0.03(-0.78%)
Nov 25, 2003 3.193 3.296 3.193 3.296 7,379 +0.18(+5.61%)
Nov 24, 2003 3.121 3.121 3.121 3.121 970 +0.00(+0.00%)
Nov 21, 2003 3.121 3.121 3.121 3.121 582 +0.00(+0.00%)
Nov 20, 2003 3.121 3.121 3.121 3.121 194 +0.01(+0.17%)
Nov 19, 2003 3.115 3.115 3.115 3.115 0 +0.03(+0.83%)
Nov 18, 2003 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Nov 17, 2003 3.090 3.090 3.090 3.090 17,672 -0.07(-2.28%)
Nov 14, 2003 3.172 3.172 3.162 3.162 2,912 -0.01(-0.16%)
Nov 13, 2003 3.167 3.167 3.167 3.167 194 +0.00(+0.00%)
Nov 12, 2003 3.172 3.172 3.167 3.167 2,912 +0.03(+0.82%)
Nov 11, 2003 3.193 3.193 3.131 3.141 13,593 -0.02(-0.65%)
Nov 10, 2003 3.064 3.162 3.064 3.162 12,622 +0.14(+4.78%)
Nov 07, 2003 3.018 3.018 3.018 3.018 0 +0.02(+0.69%)
Nov 06, 2003 3.038 3.084 2.997 2.997 10,680 -0.07(-2.35%)
Nov 05, 2003 2.981 3.090 2.981 3.069 11,846 +0.08(+2.76%)
Nov 04, 2003 2.987 2.987 2.961 2.987 7,865 -0.19(-6.00%)
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.