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: 4:10 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 (%)
Dec 31, 2008 2.825 2.825 2.825 2.825 2,039 +0.01(+0.19%)
Dec 30, 2008 2.728 2.819 2.707 2.819 1,121 +0.04(+1.54%)
Dec 29, 2008 2.803 2.803 2.776 2.776 934 -0.02(-0.76%)
Dec 26, 2008 2.793 2.798 2.744 2.798 747 -0.02(-0.76%)
Dec 24, 2008 2.793 2.819 2.793 2.819 560 +0.06(+2.33%)
Dec 23, 2008 2.712 2.819 2.675 2.755 15,888 -0.03(-0.96%)
Dec 22, 2008 2.595 2.782 2.541 2.782 30,704 +0.19(+7.22%)
Dec 19, 2008 2.675 2.809 2.370 2.595 113,652 -0.16(-5.64%)
Dec 18, 2008 2.734 2.910 2.734 2.750 2,430 -0.03(-1.15%)
Dec 17, 2008 2.675 2.974 2.648 2.782 28,745 +0.10(+3.79%)
Dec 16, 2008 2.755 2.755 2.680 2.680 3,551 -0.07(-2.72%)
Dec 15, 2008 2.750 2.755 2.621 2.755 10,841 +0.00(+0.00%)
Dec 12, 2008 2.819 2.862 2.702 2.755 10,000 -0.11(-3.74%)
Dec 11, 2008 2.900 2.964 2.712 2.862 19,846 -0.11(-3.60%)
Dec 10, 2008 2.744 3.108 2.744 2.969 42,432 +0.17(+5.92%)
Dec 09, 2008 3.237 3.311 2.595 2.803 35,669 -0.47(-14.38%)
Dec 08, 2008 3.156 3.477 3.103 3.274 74,584 -0.03(-0.89%)
Dec 05, 2008 3.387 3.644 3.303 3.303 28,225 -0.12(-3.37%)
Dec 04, 2008 3.366 3.550 3.220 3.419 39,267 +0.00(+0.00%)
Dec 03, 2008 3.366 3.592 3.267 3.419 21,855 -0.23(-6.19%)
Dec 02, 2008 3.676 3.901 3.592 3.644 11,957 +0.04(+1.16%)
Dec 01, 2008 4.116 4.116 3.272 3.602 52,251 -0.21(-5.50%)
Nov 28, 2008 3.791 4.148 3.618 3.812 30,704 -0.09(-2.42%)
Nov 26, 2008 3.718 4.268 3.508 3.906 16,868 -0.04(-1.06%)
Nov 25, 2008 3.670 3.948 3.597 3.948 18,796 +0.42(+11.89%)
Nov 24, 2008 3.251 3.560 3.094 3.529 29,941 +0.36(+11.24%)
Nov 21, 2008 3.109 3.303 2.989 3.172 12,396 +0.05(+1.68%)
Nov 20, 2008 2.989 3.319 2.821 3.120 42,719 +0.16(+5.50%)
Nov 19, 2008 3.041 3.293 2.826 2.957 46,936 -0.08(-2.59%)
Nov 18, 2008 3.078 3.125 2.858 3.036 35,281 -0.06(-1.86%)
Nov 17, 2008 3.178 3.178 2.811 3.094 40,812 -0.09(-2.80%)
Nov 14, 2008 3.214 3.356 3.183 3.183 0 +0.28(+9.76%)
Nov 13, 2008 2.763 2.973 2.737 2.900 13,933 +0.14(+4.93%)
Nov 12, 2008 2.611 2.852 2.575 2.763 8,301 +0.14(+5.40%)
Nov 11, 2008 2.648 2.648 2.533 2.622 11,471 -0.06(-2.34%)
Nov 10, 2008 2.700 2.852 2.643 2.685 21,359 -0.09(-3.21%)
Nov 07, 2008 2.884 2.900 2.627 2.774 34,137 -0.11(-3.82%)
Nov 06, 2008 2.894 2.989 2.847 2.884 11,061 -0.13(-4.35%)
Nov 05, 2008 3.136 3.136 2.952 3.015 7,628 -0.13(-4.17%)
Nov 04, 2008 3.015 3.146 2.926 3.146 18,308 +0.08(+2.74%)
Nov 03, 2008 2.968 3.062 2.968 3.062 762 +0.08(+2.82%)
Oct 31, 2008 2.805 2.978 2.805 2.978 29,179 +0.29(+10.72%)
Oct 30, 2008 2.559 2.900 2.559 2.690 52,068 +0.15(+5.99%)
Oct 29, 2008 2.769 2.779 2.538 2.538 7,628 -0.25(-8.85%)
Oct 28, 2008 2.779 2.868 2.564 2.784 33,943 -0.01(-0.38%)
Oct 27, 2008 2.800 3.005 2.748 2.795 21,319 +0.02(+0.57%)
Oct 24, 2008 2.779 2.915 2.774 2.779 7,056 +0.01(+0.19%)
Oct 23, 2008 2.758 2.790 2.727 2.774 10,489 +0.02(+0.57%)
Oct 22, 2008 2.973 2.973 2.758 2.758 8,200 -0.29(-9.62%)
Oct 21, 2008 2.753 3.057 2.753 3.052 26,776 +0.29(+10.65%)
Oct 20, 2008 2.485 2.758 2.485 2.758 14,181 +0.14(+5.41%)
Oct 17, 2008 2.491 2.763 2.491 2.616 0 +0.10(+4.18%)
Oct 16, 2008 2.512 2.512 2.512 2.512 0 +0.00(+0.00%)
Oct 15, 2008 2.517 2.674 2.491 2.512 16,019 -0.12(-4.58%)
Oct 14, 2008 2.674 2.831 2.575 2.632 36,616 -0.13(-4.56%)
Oct 13, 2008 2.517 2.852 2.517 2.758 16,592 +0.26(+10.50%)
Oct 10, 2008 2.360 2.721 2.360 2.496 28,606 -0.03(-1.04%)
Oct 09, 2008 2.873 2.873 2.522 2.522 13,159 -0.35(-12.23%)
Oct 08, 2008 3.094 3.094 2.873 2.873 9,733 -0.27(-8.52%)
Oct 07, 2008 2.884 3.298 2.858 3.141 28,566 +0.28(+9.71%)
Oct 06, 2008 2.811 2.879 2.695 2.863 24,966 +0.07(+2.44%)
Oct 03, 2008 2.758 2.837 2.737 2.795 0 +0.02(+0.76%)
Oct 02, 2008 2.821 2.873 2.753 2.774 8,200 -0.10(-3.47%)
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.