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

Compx International Inc (NY: CIX )

24.09 -0.56 (-2.27%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 30, 2010 11.14 11.31 11.12 11.14 4,334 -0.13(-1.14%)
Jul 29, 2010 11.29 11.41 11.10 11.27 2,459 -0.03(-0.30%)
Jul 28, 2010 11.21 11.44 11.18 11.30 3,775 -0.13(-1.12%)
Jul 27, 2010 11.29 11.49 11.29 11.43 2,225 +0.27(+2.45%)
Jul 26, 2010 11.05 11.16 11.02 11.16 3,829 +0.29(+2.67%)
Jul 23, 2010 10.94 10.95 10.70 10.87 3,559 +0.11(+1.03%)
Jul 22, 2010 10.41 10.80 10.41 10.76 9,722 +0.30(+2.86%)
Jul 21, 2010 10.67 10.70 10.25 10.46 5,446 +0.09(+0.91%)
Jul 20, 2010 9.818 10.41 9.818 10.36 7,338 +0.33(+3.32%)
Jul 19, 2010 9.775 10.03 9.741 10.03 6,293 +0.21(+2.17%)
Jul 16, 2010 9.818 9.818 9.715 9.818 5,643 +0.11(+1.14%)
Jul 15, 2010 9.732 9.766 9.562 9.707 4,514 -0.28(-2.82%)
Jul 14, 2010 9.519 9.988 9.510 9.988 4,457 +0.23(+2.36%)
Jul 13, 2010 9.758 9.852 9.536 9.758 117 +0.15(+1.60%)
Jul 12, 2010 9.442 9.604 9.442 9.604 4,325 +0.15(+1.53%)
Jul 09, 2010 9.459 9.690 9.433 9.459 3,168 +0.06(+0.64%)
Jul 08, 2010 8.938 9.433 8.938 9.399 3,631 +0.75(+8.69%)
Jul 07, 2010 7.786 8.691 7.478 8.648 15,424 +0.85(+10.83%)
Jul 06, 2010 7.308 8.110 7.308 7.803 6,833 -0.42(-5.09%)
Jul 02, 2010 8.221 8.554 8.221 8.221 1,054 -0.25(-2.92%)
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.