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 (%)
Jun 30, 2006 8.038 9.217 7.956 9.217 107,586 +1.09(+13.36%)
Jun 29, 2006 8.162 8.224 7.940 8.131 12,428 +0.02(+0.25%)
Jun 28, 2006 8.141 8.188 8.110 8.110 13,205 -0.03(-0.32%)
Jun 27, 2006 8.213 8.337 8.110 8.136 9,321 -0.11(-1.31%)
Jun 26, 2006 8.270 8.393 8.239 8.244 4,272 +0.08(+0.95%)
Jun 23, 2006 8.239 8.342 8.162 8.167 15,341 -0.10(-1.25%)
Jun 22, 2006 8.393 8.393 8.239 8.270 4,078 -0.22(-2.55%)
Jun 21, 2006 8.213 9.037 8.213 8.486 29,323 +0.32(+3.97%)
Jun 20, 2006 8.182 8.239 8.162 8.162 13,205 -0.08(-1.00%)
Jun 19, 2006 8.378 8.466 8.239 8.244 54,569 -0.13(-1.54%)
Jun 16, 2006 8.393 8.435 8.373 8.373 43,306 -0.03(-0.37%)
Jun 15, 2006 8.316 8.476 8.316 8.404 6,020 +0.14(+1.68%)
Jun 14, 2006 7.776 8.409 7.776 8.265 25,634 +0.26(+3.22%)
Jun 13, 2006 8.033 8.090 7.951 8.007 9,515 -0.08(-0.96%)
Jun 12, 2006 8.342 8.342 8.043 8.085 12,234 -0.21(-2.48%)
Jun 09, 2006 8.239 8.383 8.188 8.290 4,854 -0.08(-0.92%)
Jun 08, 2006 8.038 8.368 8.007 8.368 5,049 +0.22(+2.65%)
Jun 07, 2006 8.270 8.342 8.110 8.151 3,107 -0.12(-1.43%)
Jun 06, 2006 8.306 8.445 8.239 8.270 8,933 +0.02(+0.19%)
Jun 05, 2006 8.883 8.883 8.254 8.254 8,156 -0.82(-9.02%)
Jun 02, 2006 8.316 9.655 8.316 9.073 19,419 +0.84(+10.26%)
Jun 01, 2006 8.110 8.229 8.110 8.229 11,069 +0.20(+2.44%)
May 31, 2006 7.904 8.038 7.827 8.033 3,495 +0.18(+2.30%)
May 30, 2006 7.982 7.982 7.853 7.853 12,040 -0.18(-2.24%)
May 26, 2006 8.172 8.172 8.012 8.033 1,747 -0.15(-1.83%)
May 25, 2006 8.033 8.193 8.012 8.182 2,912 +0.08(+1.02%)
May 24, 2006 7.992 8.110 7.982 8.100 4,466 +0.09(+1.09%)
May 23, 2006 8.136 8.188 7.982 8.012 8,156 -0.07(-0.83%)
May 22, 2006 8.012 8.090 7.982 8.079 6,408 +0.07(+0.84%)
May 19, 2006 8.028 8.033 7.982 8.012 5,437 -0.02(-0.19%)
May 18, 2006 8.079 8.079 7.982 8.028 4,854 +0.04(+0.45%)
May 17, 2006 7.987 8.033 7.982 7.992 6,214 +0.01(+0.13%)
May 16, 2006 7.992 7.997 7.982 7.982 3,689 -0.08(-0.96%)
May 15, 2006 7.987 8.059 7.982 8.059 6,020 +0.08(+0.97%)
May 12, 2006 7.982 7.987 7.982 7.982 8,350 +0.00(+0.00%)
May 11, 2006 7.997 8.002 7.982 7.982 7,767 -0.07(-0.83%)
May 10, 2006 7.987 8.105 7.982 8.048 3,689 +0.03(+0.39%)
May 09, 2006 8.064 8.064 7.982 8.018 21,750 -0.10(-1.21%)
May 08, 2006 8.239 8.311 8.110 8.115 24,080 -0.18(-2.11%)
May 05, 2006 8.239 8.311 8.213 8.290 22,527 +0.05(+0.62%)
May 04, 2006 8.316 8.316 8.239 8.239 11,263 -0.13(-1.54%)
May 03, 2006 8.290 8.368 8.244 8.368 2,718 +0.13(+1.56%)
May 02, 2006 8.265 8.265 8.239 8.239 5,437 -0.01(-0.06%)
May 01, 2006 8.254 8.270 8.110 8.244 8,933 -0.04(-0.50%)
Apr 28, 2006 8.239 8.316 8.239 8.285 15,341 +0.05(+0.56%)
Apr 27, 2006 8.342 8.347 8.239 8.239 13,982 -0.14(-1.72%)
Apr 26, 2006 8.388 8.388 8.383 8.383 1,359 -0.01(-0.06%)
Apr 25, 2006 8.239 8.388 8.213 8.388 9,321 +0.14(+1.69%)
Apr 24, 2006 8.316 8.399 8.239 8.249 5,631 -0.17(-2.02%)
Apr 21, 2006 7.966 8.594 7.796 8.419 22,721 +0.40(+5.01%)
Apr 20, 2006 8.172 8.172 7.930 8.018 12,622 -0.21(-2.50%)
Apr 19, 2006 8.239 8.239 8.038 8.224 28,547 -0.00(-0.03%)
Apr 18, 2006 8.394 8.419 8.193 8.226 9,904 -0.24(-2.83%)
Apr 17, 2006 8.543 8.548 8.466 8.466 970 -0.03(-0.36%)
Apr 13, 2006 8.625 8.697 8.496 8.496 1,553 -0.13(-1.49%)
Apr 12, 2006 8.872 8.872 8.625 8.625 3,495 -0.25(-2.84%)
Apr 11, 2006 8.960 8.975 8.754 8.878 2,912 +0.03(+0.35%)
Apr 10, 2006 8.754 8.883 8.754 8.847 9,321 +0.40(+4.76%)
Apr 07, 2006 8.754 8.754 8.445 8.445 10,875 -0.23(-2.67%)
Apr 06, 2006 8.581 8.677 8.497 8.677 3,689 +0.02(+0.24%)
Apr 05, 2006 8.455 8.672 8.350 8.656 4,272 +0.22(+2.56%)
Apr 04, 2006 8.414 8.455 8.337 8.440 7,379 +0.08(+0.99%)
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.