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: 6:30 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 (%)
Jun 28, 2002 6.488 6.874 6.488 6.823 80,398 +0.36(+5.49%)
Jun 27, 2002 6.359 6.488 6.334 6.468 40,587 +0.13(+2.11%)
Jun 26, 2002 6.359 6.359 6.308 6.334 28,352 -0.02(-0.32%)
Jun 25, 2002 6.298 6.380 6.298 6.354 6,796 +0.07(+1.15%)
Jun 21, 2002 6.293 6.293 6.205 6.282 10,680 -0.01(-0.16%)
Jun 20, 2002 6.256 6.334 6.256 6.293 6,214 +0.06(+0.99%)
Jun 19, 2002 6.359 6.359 6.231 6.231 10,292 -0.16(-2.58%)
Jun 18, 2002 6.385 6.411 6.334 6.396 8,350 +0.01(+0.16%)
Jun 17, 2002 6.401 6.406 6.375 6.385 8,738 -0.02(-0.24%)
Jun 14, 2002 6.432 6.432 6.385 6.401 407,817 -0.08(-1.19%)
Jun 12, 2002 6.462 6.483 6.452 6.478 6,796 -0.01(-0.16%)
Jun 11, 2002 6.617 6.617 6.488 6.488 10,680 -0.16(-2.48%)
Jun 10, 2002 6.694 6.746 6.653 6.653 3,883 +0.01(+0.15%)
Jun 07, 2002 6.689 6.694 6.643 6.643 2,912 -0.07(-1.00%)
Jun 06, 2002 6.411 6.735 6.385 6.710 15,535 +0.33(+5.25%)
Jun 05, 2002 6.308 6.380 6.308 6.375 4,272 -0.01(-0.16%)
May 31, 2002 6.385 6.462 6.385 6.385 86,224 -0.22(-3.35%)
May 28, 2002 6.617 6.643 6.607 6.607 25,634 -0.01(-0.16%)
May 27, 2002 6.617 6.638 6.607 6.617 7,573 +0.00(+0.00%)
May 24, 2002 6.617 6.638 6.607 6.617 7,573 -0.03(-0.39%)
May 23, 2002 6.617 6.653 6.591 6.643 16,312 -0.03(-0.39%)
May 22, 2002 6.617 6.668 6.607 6.668 15,730 +0.05(+0.78%)
May 21, 2002 6.720 6.720 6.607 6.617 12,622 -0.13(-1.91%)
May 20, 2002 6.916 6.916 6.668 6.746 8,350 -0.18(-2.60%)
May 17, 2002 7.132 7.132 6.880 6.926 7,573 -0.25(-3.45%)
May 16, 2002 7.415 7.544 7.158 7.173 9,709 -0.24(-3.26%)
May 15, 2002 7.389 7.518 7.261 7.415 8,350 +0.05(+0.70%)
May 14, 2002 7.364 7.467 7.209 7.364 8,933 +0.05(+0.70%)
May 13, 2002 7.338 7.492 7.209 7.312 18,837 +0.03(+0.35%)
May 10, 2002 7.055 7.286 7.055 7.286 11,263 +0.31(+4.43%)
May 09, 2002 7.070 7.075 6.977 6.977 3,107 -0.10(-1.45%)
May 08, 2002 7.070 7.080 7.070 7.080 4,854 +0.00(+0.00%)
May 07, 2002 7.183 7.312 7.055 7.080 8,350 -0.10(-1.43%)
May 06, 2002 7.261 7.364 7.183 7.183 13,593 -0.03(-0.36%)
May 03, 2002 7.106 7.286 7.106 7.209 14,953 +0.11(+1.52%)
May 02, 2002 6.952 7.101 6.952 7.101 970 +0.20(+2.91%)
May 01, 2002 7.106 7.106 6.900 6.900 31,265 -0.28(-3.94%)
Apr 30, 2002 7.055 7.183 6.977 7.183 24,663 +0.13(+1.82%)
Apr 29, 2002 6.617 7.055 6.617 7.055 204,879 +0.49(+7.45%)
Apr 26, 2002 6.952 6.952 6.282 6.565 222,745 -0.33(-4.85%)
Apr 25, 2002 6.797 6.977 6.797 6.900 70,299 +0.15(+2.29%)
Apr 24, 2002 6.797 6.900 6.746 6.746 3,883 +0.00(+0.00%)
Apr 23, 2002 6.818 6.818 6.746 6.746 1,165 -0.08(-1.13%)
Apr 22, 2002 6.833 6.844 6.807 6.823 3,883 -0.01(-0.15%)
Apr 19, 2002 6.880 6.880 6.833 6.833 5,049 -0.03(-0.45%)
Apr 18, 2002 6.823 7.209 6.771 6.864 44,277 +0.12(+1.76%)
Apr 17, 2002 6.473 6.746 6.473 6.746 72,630 +0.27(+4.22%)
Apr 16, 2002 6.102 6.473 6.102 6.473 27,187 -0.01(-0.08%)
Apr 15, 2002 6.426 6.478 6.308 6.478 9,515 +0.00(+0.00%)
Apr 12, 2002 6.231 6.478 6.231 6.478 38,839 +0.27(+4.40%)
Apr 11, 2002 6.334 6.334 6.154 6.205 53,016 -0.13(-2.03%)
Apr 10, 2002 6.210 6.334 6.210 6.334 23,303 +0.13(+2.07%)
Apr 09, 2002 6.272 6.334 6.205 6.205 9,321 -0.07(-1.15%)
Apr 08, 2002 6.035 6.308 6.035 6.277 9,321 +0.24(+4.01%)
Apr 05, 2002 6.051 6.102 6.030 6.035 6,602 -0.01(-0.17%)
Apr 04, 2002 6.112 6.112 6.035 6.045 4,272 -0.07(-1.10%)
Apr 03, 2002 6.076 6.112 6.030 6.112 3,107 -0.04(-0.67%)
Apr 02, 2002 6.344 6.344 6.154 6.154 9,904 -0.24(-3.78%)
Apr 01, 2002 6.411 6.437 6.293 6.396 15,341 -0.02(-0.24%)
Mar 29, 2002 6.591 6.699 6.411 6.411 19,225 +0.00(+0.00%)
Mar 28, 2002 6.591 6.699 6.411 6.411 19,225 -0.15(-2.35%)
Mar 27, 2002 6.643 6.674 6.565 6.565 7,185 -0.08(-1.16%)
Mar 26, 2002 6.643 6.643 6.591 6.643 29,712 +0.03(+0.39%)
Mar 25, 2002 6.710 6.710 6.617 6.617 2,718 -0.08(-1.15%)
Mar 22, 2002 6.823 6.823 6.643 6.694 26,799 -0.15(-2.26%)
Mar 21, 2002 6.694 6.921 6.694 6.849 9,515 +0.10(+1.53%)
Mar 20, 2002 6.771 6.823 6.746 6.746 5,049 +0.00(+0.00%)
Mar 19, 2002 6.555 6.746 6.488 6.746 3,495 +0.21(+3.15%)
Mar 18, 2002 6.540 6.540 6.540 6.540 1,553 +0.02(+0.32%)
Mar 15, 2002 6.287 6.519 6.287 6.519 7,962 +0.18(+2.84%)
Mar 14, 2002 6.282 6.339 6.282 6.339 970 +0.01(+0.16%)
Mar 13, 2002 6.571 6.571 6.282 6.329 1,553 -0.26(-3.98%)
Mar 12, 2002 6.591 6.591 6.591 6.591 388 -0.08(-1.23%)
Mar 11, 2002 6.694 6.746 6.674 6.674 854,473 +0.29(+4.52%)
Mar 08, 2002 6.308 6.385 6.308 6.385 1,553 +0.15(+2.39%)
Mar 07, 2002 6.519 6.519 6.236 6.236 5,631 -0.23(-3.58%)
Mar 06, 2002 6.468 6.468 6.468 6.468 582 +0.01(+0.08%)
Mar 05, 2002 6.591 6.591 6.231 6.462 6,602 -0.18(-2.71%)
Mar 04, 2002 6.823 6.900 6.643 6.643 582,595 -0.10(-1.53%)
Mar 01, 2002 6.746 6.746 6.643 6.746 6,991 +0.05(+0.77%)
Feb 28, 2002 6.710 6.710 6.694 6.694 582 -0.02(-0.31%)
Feb 27, 2002 6.746 6.761 6.699 6.715 6,991 -0.01(-0.08%)
Feb 26, 2002 6.782 6.782 6.704 6.720 34,955 -0.06(-0.91%)
Feb 25, 2002 6.756 6.782 6.756 6.782 1,747 +0.03(+0.38%)
Feb 22, 2002 6.627 6.756 6.627 6.756 15,147 +0.07(+1.00%)
Feb 21, 2002 6.746 6.746 6.596 6.689 26,799 -0.11(-1.59%)
Feb 20, 2002 6.663 6.797 6.540 6.797 42,141 +0.15(+2.33%)
Feb 19, 2002 6.540 6.668 6.540 6.643 4,272 +0.18(+2.79%)
Feb 18, 2002 6.535 6.535 6.462 6.462 7,962 +0.00(+0.00%)
Feb 15, 2002 6.535 6.535 6.462 6.462 7,962 -0.07(-1.10%)
Feb 14, 2002 6.514 6.540 6.514 6.535 7,573 -0.03(-0.47%)
Feb 13, 2002 6.565 6.565 6.565 6.565 4,078 +0.00(+0.00%)
Feb 12, 2002 6.565 6.591 6.540 6.565 6,991 +0.00(+0.00%)
Feb 11, 2002 6.591 6.601 6.540 6.565 8,156 -0.03(-0.39%)
Feb 08, 2002 6.437 6.591 6.437 6.591 6,991 +0.18(+2.81%)
Feb 07, 2002 6.030 6.411 6.030 6.411 11,069 +0.33(+5.42%)
Feb 06, 2002 6.128 6.133 5.948 6.081 6,796 +0.02(+0.34%)
Feb 05, 2002 6.076 6.164 6.035 6.061 34,567 +0.04(+0.60%)
Feb 04, 2002 5.845 6.205 5.767 6.025 33,790 +0.18(+3.08%)
Feb 01, 2002 5.845 6.231 5.845 5.845 114,771 -0.73(-11.05%)
Jan 31, 2002 6.663 6.694 6.565 6.571 5,437 -0.07(-1.09%)
Jan 30, 2002 6.488 6.643 6.488 6.643 5,825 +0.23(+3.61%)
Jan 29, 2002 6.334 6.540 6.334 6.411 7,185 +0.03(+0.48%)
Jan 28, 2002 5.886 6.385 5.886 6.380 9,515 +0.56(+9.65%)
Jan 25, 2002 5.798 5.870 5.798 5.819 2,524 +0.02(+0.36%)
Jan 24, 2002 5.845 5.845 5.798 5.798 970 -0.10(-1.66%)
Jan 23, 2002 5.726 5.896 5.726 5.896 4,854 +0.13(+2.23%)
Jan 22, 2002 5.716 5.783 5.716 5.767 6,214 +0.03(+0.45%)
Jan 21, 2002 5.721 5.767 5.721 5.742 7,962 +0.00(+0.00%)
Jan 18, 2002 5.721 5.767 5.721 5.742 7,962 +0.02(+0.36%)
Jan 17, 2002 5.716 5.721 5.716 5.721 155,358 +0.06(+1.00%)
Jan 16, 2002 5.690 5.695 5.664 5.664 2,835,299 -0.05(-0.81%)
Jan 15, 2002 5.633 5.711 5.633 5.711 28,158 +0.05(+0.82%)
Jan 14, 2002 5.721 5.793 5.664 5.664 18,060 +0.00(+0.00%)
Jan 11, 2002 6.102 6.102 5.664 5.664 14,176 -0.51(-8.33%)
Jan 10, 2002 6.565 6.694 6.128 6.179 12,817 -0.50(-7.48%)
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.