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

Compx International Inc (NY: CIX )

28.91 +0.61 (+2.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2004 6.998 6.998 6.880 6.880 38,480 -0.17(-2.41%)
Mar 30, 2004 7.152 7.152 6.998 7.049 28,179 -0.10(-1.44%)
Mar 29, 2004 6.921 7.152 6.910 7.152 32,455 +0.28(+4.04%)
Mar 26, 2004 6.869 6.880 6.792 6.874 4,275 +0.05(+0.68%)
Mar 25, 2004 6.766 6.828 6.720 6.828 10,105 +0.11(+1.69%)
Mar 24, 2004 6.792 6.792 6.689 6.715 24,681 -0.05(-0.76%)
Mar 23, 2004 6.880 6.880 6.741 6.766 16,713 -0.09(-1.28%)
Mar 22, 2004 6.818 6.885 6.715 6.854 41,589 +0.06(+0.91%)
Mar 19, 2004 6.699 6.792 6.689 6.792 46,642 +0.08(+1.23%)
Mar 18, 2004 6.715 6.916 6.710 6.710 80,652 -0.01(-0.08%)
Mar 17, 2004 6.545 6.766 6.396 6.715 26,236 +0.14(+2.19%)
Mar 16, 2004 6.854 6.946 6.535 6.571 32,066 -0.25(-3.70%)
Mar 15, 2004 6.663 7.183 6.663 6.823 107,472 +0.23(+3.43%)
Mar 12, 2004 6.355 6.627 6.355 6.597 42,950 +0.28(+4.48%)
Mar 11, 2004 5.917 6.406 5.912 6.314 40,423 +0.40(+6.70%)
Mar 10, 2004 6.139 6.139 5.866 5.917 54,027 -0.25(-4.01%)
Mar 09, 2004 5.995 6.303 5.979 6.164 48,391 +0.28(+4.81%)
Mar 08, 2004 5.444 5.881 5.408 5.881 47,225 +0.49(+9.06%)
Mar 05, 2004 5.367 5.429 5.367 5.393 4,858 -0.03(-0.47%)
Mar 04, 2004 5.557 5.557 5.320 5.418 49,363 -0.13(-2.41%)
Mar 03, 2004 5.789 5.789 5.248 5.552 167,524 -0.26(-4.51%)
Mar 02, 2004 5.979 5.979 5.789 5.814 20,406 -0.11(-1.91%)
Mar 01, 2004 5.789 5.969 5.763 5.928 39,063 +0.09(+1.50%)
Feb 27, 2004 5.722 5.866 5.634 5.840 84,733 +0.17(+2.99%)
Feb 26, 2004 5.789 5.809 5.660 5.670 60,829 +0.01(+0.18%)
Feb 25, 2004 5.531 5.830 5.475 5.660 196,481 +0.08(+1.48%)
Feb 24, 2004 5.686 5.866 5.578 5.578 35,953 -0.10(-1.81%)
Feb 23, 2004 5.475 5.763 5.382 5.681 207,753 +0.21(+3.86%)
Feb 20, 2004 5.233 5.583 5.233 5.470 50,918 +0.30(+5.88%)
Feb 19, 2004 5.043 5.238 5.043 5.166 29,151 +0.15(+2.97%)
Feb 18, 2004 4.760 5.043 4.760 5.017 69,380 +0.26(+5.41%)
Feb 17, 2004 4.507 4.888 4.507 4.760 1,831,692 +0.21(+4.52%)
Feb 13, 2004 4.307 4.682 4.307 4.554 32,066 +0.28(+6.50%)
Feb 12, 2004 4.276 4.276 4.276 4.276 1,943 +0.02(+0.48%)
Feb 11, 2004 4.224 4.281 4.219 4.255 24,098 +0.01(+0.24%)
Feb 10, 2004 4.122 4.245 4.116 4.245 19,434 +0.10(+2.48%)
Feb 09, 2004 4.039 4.142 4.034 4.142 22,543 +0.23(+5.92%)
Feb 06, 2004 3.926 3.926 3.880 3.911 7,968 -0.04(-0.91%)
Feb 05, 2004 3.916 3.947 3.916 3.947 4,469 +0.04(+0.92%)
Feb 04, 2004 3.947 3.947 3.911 3.911 1,943 -0.05(-1.30%)
Feb 03, 2004 3.885 3.962 3.885 3.962 13,215 +0.10(+2.67%)
Feb 02, 2004 3.859 3.859 3.854 3.859 971 -0.02(-0.40%)
Jan 30, 2004 3.875 3.875 3.875 3.875 0 +0.00(+0.00%)
Jan 29, 2004 3.875 3.875 3.875 3.875 194 +0.01(+0.13%)
Jan 28, 2004 3.869 3.905 3.864 3.869 9,717 +0.06(+1.48%)
Jan 27, 2004 3.792 3.813 3.756 3.813 6,024 +0.02(+0.54%)
Jan 26, 2004 3.761 3.792 3.756 3.792 4,081 +0.03(+0.68%)
Jan 23, 2004 3.741 3.833 3.741 3.767 6,024 +0.01(+0.27%)
Jan 22, 2004 3.736 3.756 3.731 3.756 2,720 +0.00(+0.00%)
Jan 21, 2004 3.756 3.756 3.731 3.756 4,469 -0.02(-0.41%)
Jan 20, 2004 3.761 3.772 3.731 3.772 5,441 -0.02(-0.41%)
Jan 16, 2004 3.705 3.787 3.705 3.787 7,579 +0.06(+1.52%)
Jan 15, 2004 3.602 3.767 3.602 3.731 11,466 +0.15(+4.32%)
Jan 14, 2004 3.466 3.576 3.466 3.576 18,657 +0.12(+3.58%)
Jan 13, 2004 3.453 3.453 3.453 3.453 388 +0.00(+0.00%)
Jan 12, 2004 3.375 3.453 3.375 3.453 7,579 +0.08(+2.44%)
Jan 09, 2004 3.365 3.370 3.365 3.370 6,413 +0.03(+0.77%)
Jan 08, 2004 3.339 3.345 3.334 3.345 1,749 +0.03(+0.77%)
Jan 07, 2004 3.247 3.319 3.247 3.319 10,300 +0.05(+1.57%)
Jan 06, 2004 3.267 3.267 3.247 3.267 75,405 +0.00(+0.00%)
Jan 05, 2004 3.273 3.273 3.267 3.267 1,166 -0.03(-0.78%)
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.