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

Compx International Inc (NY: CIX )

24.62 +1.21 (+5.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 6.645 6.687 6.578 6.662 6,004 +0.04(+0.63%)
Oct 30, 2002 7.078 7.078 6.487 6.620 13,209 -0.52(-7.34%)
Oct 29, 2002 7.245 7.245 7.145 7.145 1,080 -0.08(-1.15%)
Oct 28, 2002 7.228 7.228 7.228 7.228 720 -0.02(-0.23%)
Oct 25, 2002 7.236 7.295 7.211 7.245 11,528 -0.01(-0.11%)
Oct 24, 2002 7.286 7.328 7.253 7.253 288,216 -0.15(-2.02%)
Oct 23, 2002 7.519 7.519 7.353 7.403 2,882 -0.12(-1.55%)
Oct 22, 2002 7.494 7.544 7.494 7.519 4,563 +0.02(+0.22%)
Oct 21, 2002 7.478 7.536 7.461 7.503 9,126 +0.03(+0.45%)
Oct 18, 2002 7.469 7.469 7.469 7.469 1,320 +0.08(+1.13%)
Oct 17, 2002 7.270 7.386 7.270 7.386 1,561 +0.11(+1.49%)
Oct 16, 2002 7.411 7.411 7.278 7.278 2,882 -0.22(-2.89%)
Oct 15, 2002 7.511 7.511 7.486 7.494 4,683 -0.04(-0.55%)
Oct 14, 2002 7.536 7.536 7.536 7.536 240 +0.00(+0.00%)
Oct 11, 2002 7.661 7.661 7.494 7.536 2,041 -0.16(-2.06%)
Oct 10, 2002 7.786 7.794 7.494 7.694 7,085 -0.17(-2.22%)
Oct 09, 2002 7.927 7.927 7.827 7.869 2,281 -0.08(-1.05%)
Oct 08, 2002 7.661 8.011 7.661 7.952 13,570 +0.37(+4.94%)
Oct 07, 2002 7.328 7.578 7.286 7.578 5,644 +0.25(+3.41%)
Oct 04, 2002 7.578 7.636 7.328 7.328 108,081 -0.33(-4.35%)
Oct 03, 2002 7.578 7.661 7.578 7.661 84,063 +0.17(+2.22%)
Oct 02, 2002 7.661 7.661 7.494 7.494 1,921 -0.17(-2.28%)
Oct 01, 2002 7.678 7.678 7.578 7.669 11,648 -0.06(-0.75%)
Sep 30, 2002 7.603 7.728 7.245 7.728 4,923 +0.11(+1.42%)
Sep 27, 2002 7.786 7.827 7.494 7.619 4,203 -0.04(-0.54%)
Sep 26, 2002 7.578 7.661 7.578 7.661 1,561 +0.17(+2.22%)
Sep 25, 2002 7.411 7.494 7.411 7.494 7,565 +0.05(+0.67%)
Sep 24, 2002 7.245 7.628 7.220 7.444 6,725 +0.13(+1.82%)
Sep 23, 2002 7.927 7.927 7.161 7.311 11,288 -0.56(-7.09%)
Sep 20, 2002 8.036 8.036 7.827 7.869 16,692 -0.01(-0.11%)
Sep 19, 2002 7.877 7.877 7.877 7.877 360 -0.07(-0.94%)
Sep 18, 2002 7.994 7.994 7.952 7.952 480 -0.04(-0.52%)
Sep 17, 2002 8.227 8.227 7.977 7.994 23,177 -0.18(-2.24%)
Sep 16, 2002 7.877 8.177 7.869 8.177 5,043 +0.31(+3.92%)
Sep 13, 2002 8.285 8.327 7.869 7.869 5,163 -0.50(-5.97%)
Sep 12, 2002 8.535 8.535 8.369 8.369 3,086,322 -0.36(-4.10%)
Sep 11, 2002 8.818 8.818 8.727 8.727 720 +0.00(+0.00%)
Sep 10, 2002 8.710 8.735 8.710 8.727 10,447 +0.02(+0.29%)
Sep 09, 2002 9.076 9.076 8.652 8.702 5,283 -0.44(-4.83%)
Sep 06, 2002 9.076 9.160 9.076 9.143 1,320 +0.15(+1.67%)
Sep 05, 2002 8.743 9.576 8.710 8.993 135,101 +0.17(+1.98%)
Sep 04, 2002 8.702 8.810 8.702 8.818 480 +0.09(+1.05%)
Sep 03, 2002 8.852 8.852 8.727 8.727 1,681 -0.14(-1.60%)
Aug 30, 2002 8.610 8.910 8.610 8.868 8,046 +0.25(+2.90%)
Aug 29, 2002 8.294 8.619 8.285 8.619 12,129 +0.29(+3.50%)
Aug 28, 2002 8.285 8.369 8.252 8.327 10,808 -0.01(-0.10%)
Aug 27, 2002 8.327 8.369 8.161 8.335 12,249 -0.03(-0.40%)
Aug 26, 2002 8.260 8.369 8.244 8.369 11,048 +0.12(+1.52%)
Aug 23, 2002 8.277 8.302 8.244 8.244 7,205 -0.07(-0.80%)
Aug 22, 2002 8.452 8.452 8.161 8.310 18,373 -0.14(-1.67%)
Aug 21, 2002 8.161 8.452 8.161 8.452 34,105 +0.37(+4.64%)
Aug 20, 2002 8.069 8.202 7.786 8.077 960,722 +0.29(+3.74%)
Aug 16, 2002 7.869 7.911 7.786 7.786 4,323 -0.12(-1.58%)
Aug 15, 2002 8.161 8.161 7.911 7.911 2,882 -0.21(-2.56%)
Aug 14, 2002 7.861 8.119 7.786 8.119 2,641 +0.22(+2.85%)
Aug 13, 2002 8.185 8.185 7.827 7.894 3,362 -0.31(-3.76%)
Aug 12, 2002 8.161 8.202 8.161 8.202 720 -0.10(-1.20%)
Aug 07, 2002 8.302 8.302 8.244 8.302 3,362 -0.01(-0.10%)
Aug 06, 2002 8.011 8.310 8.011 8.310 1,921 +0.32(+3.96%)
Aug 05, 2002 8.577 8.577 7.994 7.994 9,246 -0.67(-7.69%)
Aug 02, 2002 8.668 8.727 8.660 8.660 132,099 +0.01(+0.10%)
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.