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

Compx International Inc (NY: CIX )

28.30 -1.74 (-5.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 8.316 8.316 8.265 8.265 4,660 -0.03(-0.31%)
Nov 29, 2004 8.342 8.342 8.285 8.290 12,622 +0.08(+0.94%)
Nov 26, 2004 8.167 8.213 8.162 8.213 3,301 +0.03(+0.31%)
Nov 24, 2004 8.239 8.239 8.188 8.188 6,991 -0.04(-0.50%)
Nov 23, 2004 8.162 8.229 8.162 8.229 2,912 +0.09(+1.14%)
Nov 22, 2004 7.992 8.136 7.982 8.136 11,263 +0.15(+1.87%)
Nov 19, 2004 7.930 8.059 7.930 7.987 6,020 +0.07(+0.85%)
Nov 18, 2004 7.791 7.920 7.755 7.920 10,680 +0.12(+1.52%)
Nov 17, 2004 7.724 7.827 7.724 7.801 3,883 +0.13(+1.68%)
Nov 16, 2004 7.776 7.801 7.673 7.673 42,141 -0.15(-1.91%)
Nov 15, 2004 7.822 7.827 7.781 7.822 8,933 +0.00(+0.00%)
Nov 12, 2004 7.822 7.827 7.791 7.822 5,825 +0.00(+0.00%)
Nov 11, 2004 7.822 7.853 7.801 7.822 5,437 +0.03(+0.33%)
Nov 10, 2004 7.724 7.827 7.724 7.796 5,243 +0.07(+0.93%)
Nov 09, 2004 7.827 7.853 7.719 7.724 97,487 -0.21(-2.60%)
Nov 08, 2004 7.909 7.930 7.904 7.930 3,883 +0.08(+0.98%)
Nov 05, 2004 7.827 7.853 7.812 7.853 14,564 +0.00(+0.00%)
Nov 04, 2004 7.853 7.879 7.827 7.853 11,457 -0.13(-1.61%)
Nov 03, 2004 8.033 8.059 7.966 7.982 11,457 -0.03(-0.39%)
Nov 02, 2004 7.935 8.110 7.935 8.012 10,098 +0.01(+0.06%)
Nov 01, 2004 8.033 8.033 7.776 8.007 16,312 -0.03(-0.32%)
Oct 29, 2004 7.891 8.110 7.891 8.033 13,982 +0.13(+1.63%)
Oct 28, 2004 7.982 8.054 7.879 7.904 17,283 -0.07(-0.84%)
Oct 27, 2004 7.961 7.982 7.776 7.971 14,953 +0.11(+1.44%)
Oct 26, 2004 7.822 7.925 7.817 7.858 5,825 +0.06(+0.79%)
Oct 25, 2004 7.739 7.842 7.739 7.796 3,689 +0.06(+0.73%)
Oct 22, 2004 7.822 7.858 7.739 7.739 4,078 -0.06(-0.79%)
Oct 21, 2004 7.791 7.879 7.770 7.801 2,718 +0.05(+0.60%)
Oct 20, 2004 7.724 7.765 7.724 7.755 3,495 +0.03(+0.40%)
Oct 19, 2004 7.873 7.873 7.724 7.724 13,788 -0.15(-1.96%)
Oct 18, 2004 7.781 7.920 7.781 7.879 5,437 +0.08(+0.99%)
Oct 15, 2004 7.982 7.982 7.791 7.801 6,214 -0.26(-3.19%)
Oct 14, 2004 8.218 8.218 7.982 8.059 4,854 -0.19(-2.25%)
Oct 13, 2004 8.393 8.393 8.244 8.244 2,330 -0.15(-1.78%)
Oct 12, 2004 8.332 8.393 8.332 8.393 3,689 +0.03(+0.31%)
Oct 11, 2004 8.316 8.368 8.316 8.368 2,136 +0.04(+0.43%)
Oct 08, 2004 8.455 8.455 8.332 8.332 52,045 -0.14(-1.70%)
Oct 07, 2004 8.455 8.476 8.378 8.476 3,689 +0.04(+0.43%)
Oct 06, 2004 8.321 8.440 8.321 8.440 2,912 +0.09(+1.11%)
Oct 05, 2004 8.481 8.481 8.290 8.347 11,651 -0.14(-1.64%)
Oct 04, 2004 8.471 8.486 8.471 8.486 2,136 -0.01(-0.06%)
Oct 01, 2004 8.290 8.496 8.254 8.491 5,825 +0.25(+3.06%)
Sep 30, 2004 8.584 8.584 8.239 8.239 125,452 -0.36(-4.19%)
Sep 29, 2004 8.612 8.677 8.599 8.599 3,107 -0.02(-0.18%)
Sep 28, 2004 8.702 8.728 8.615 8.615 3,495 -0.12(-1.41%)
Sep 27, 2004 8.522 8.780 8.522 8.738 8,156 +0.11(+1.31%)
Sep 24, 2004 8.831 8.831 8.625 8.625 15,341 -0.13(-1.53%)
Sep 23, 2004 8.702 8.831 8.702 8.759 10,875 +0.14(+1.61%)
Sep 22, 2004 8.728 8.744 8.553 8.620 8,156 -0.16(-1.88%)
Sep 21, 2004 8.790 8.847 8.785 8.785 2,524 +0.03(+0.35%)
Sep 20, 2004 8.841 8.841 8.754 8.754 10,486 -0.04(-0.41%)
Sep 17, 2004 8.805 8.805 8.728 8.790 47,384 +0.07(+0.77%)
Sep 16, 2004 8.754 8.754 8.708 8.723 3,883 -0.02(-0.24%)
Sep 15, 2004 8.764 8.764 8.728 8.744 4,466 -0.04(-0.41%)
Sep 14, 2004 9.068 9.068 8.745 8.780 8,544 -0.28(-3.13%)
Sep 13, 2004 9.037 9.068 8.960 9.063 16,312 +0.15(+1.73%)
Sep 10, 2004 8.780 8.908 8.702 8.908 18,837 +0.15(+1.70%)
Sep 09, 2004 8.522 8.831 8.522 8.759 30,100 +0.27(+3.15%)
Sep 08, 2004 8.466 8.496 8.445 8.491 8,156 +0.02(+0.24%)
Sep 07, 2004 8.352 8.548 8.352 8.471 12,428 +0.12(+1.42%)
Sep 03, 2004 8.188 8.352 8.188 8.352 4,660 +0.19(+2.33%)
Sep 02, 2004 8.218 8.249 8.110 8.162 5,049 -0.08(-0.94%)
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.