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 (%)
Dec 31, 2009 6.295 6.304 6.304 6.304 240 -0.06(-0.92%)
Dec 30, 2009 6.137 6.412 6.054 6.362 11,408 +0.21(+3.38%)
Dec 29, 2009 6.012 6.162 5.987 6.154 5,283 +0.16(+2.64%)
Dec 28, 2009 6.079 6.079 5.712 5.995 2,371 -0.17(-2.70%)
Dec 24, 2009 6.162 6.162 6.162 6.162 480 +0.12(+1.93%)
Dec 23, 2009 6.087 6.204 6.045 6.045 1,469 -0.01(-0.14%)
Dec 22, 2009 6.079 6.220 6.054 6.054 600 -0.01(-0.14%)
Dec 21, 2009 6.295 6.295 6.045 6.062 1,200 -0.40(-6.19%)
Dec 18, 2009 6.304 6.462 6.054 6.462 1,441 +0.16(+2.51%)
Dec 17, 2009 6.295 6.520 6.295 6.304 2,041 +0.09(+1.47%)
Dec 16, 2009 6.462 6.595 6.187 6.212 1,861 -0.21(-3.24%)
Dec 15, 2009 6.470 6.570 6.220 6.420 3,260 +0.05(+0.78%)
Dec 14, 2009 6.470 6.662 6.370 6.370 10,361 -0.04(-0.65%)
Dec 11, 2009 6.495 6.653 6.271 6.412 3,602 -0.10(-1.53%)
Dec 10, 2009 6.412 6.512 6.354 6.512 3,806 +0.12(+1.96%)
Dec 09, 2009 6.495 6.620 6.387 6.387 1,320 -0.22(-3.40%)
Dec 08, 2009 6.587 6.628 6.445 6.612 7,755 -0.04(-0.63%)
Dec 07, 2009 6.528 6.662 6.420 6.653 5,043 +0.12(+1.91%)
Dec 04, 2009 6.662 6.662 6.262 6.528 6,929 +0.07(+1.16%)
Dec 03, 2009 6.495 6.620 6.420 6.453 840 -0.07(-1.02%)
Dec 02, 2009 6.478 6.528 6.387 6.520 2,942 +0.03(+0.51%)
Dec 01, 2009 6.170 6.662 6.170 6.487 5,644 +0.45(+7.45%)
Nov 30, 2009 6.562 6.562 6.004 6.037 6,845 -0.52(-7.99%)
Nov 27, 2009 6.553 6.562 6.553 6.562 240 -0.03(-0.52%)
Nov 24, 2009 6.670 6.596 6.596 6.596 480 -0.07(-0.99%)
Nov 23, 2009 6.412 6.662 6.412 6.662 2,041 +0.17(+2.56%)
Nov 20, 2009 6.495 6.595 6.495 6.495 1,561 -0.14(-2.14%)
Nov 19, 2009 6.745 6.745 6.487 6.637 4,113 -0.02(-0.37%)
Nov 18, 2009 6.412 6.662 6.412 6.662 1,441 +0.37(+5.96%)
Nov 17, 2009 6.287 6.287 6.287 6.287 300 +0.00(+0.00%)
Nov 16, 2009 6.470 6.553 6.287 6.287 960 -0.02(-0.27%)
Nov 13, 2009 6.420 6.420 6.279 6.304 1,080 -0.02(-0.39%)
Nov 12, 2009 6.329 6.329 6.329 6.329 240 +0.05(+0.80%)
Nov 11, 2009 6.029 6.279 5.921 6.279 2,521 +0.35(+5.90%)
Nov 10, 2009 5.929 5.929 5.929 5.929 120 -0.02(-0.28%)
Nov 09, 2009 6.054 6.112 5.837 5.946 1,801 -0.23(-3.77%)
Nov 06, 2009 6.087 6.179 6.087 6.179 240 +0.10(+1.64%)
Nov 05, 2009 6.104 6.112 6.020 6.079 7,601 -0.16(-2.54%)
Nov 04, 2009 6.245 6.345 6.162 6.237 3,842 +0.24(+4.03%)
Nov 03, 2009 6.037 6.037 5.671 5.995 4,563 -0.04(-0.69%)
Nov 02, 2009 5.846 6.045 5.754 6.037 8,766 +0.13(+2.26%)
Oct 30, 2009 5.871 5.904 5.871 5.904 1,200 +0.15(+2.60%)
Oct 29, 2009 5.829 5.829 5.704 5.754 6,696 +0.09(+1.62%)
Oct 28, 2009 6.229 6.229 5.662 5.662 3,812 -0.71(-11.11%)
Oct 27, 2009 6.312 6.370 6.312 6.370 240 -0.02(-0.39%)
Oct 26, 2009 6.329 6.412 6.270 6.395 1,561 +0.02(+0.39%)
Oct 23, 2009 6.370 6.370 6.370 6.370 720 +0.17(+2.68%)
Oct 22, 2009 6.345 6.445 6.204 6.204 1,441 -0.06(-0.93%)
Oct 20, 2009 6.262 6.262 6.262 6.262 0 -0.07(-1.05%)
Oct 19, 2009 6.387 6.412 6.162 6.329 2,521 +0.12(+2.01%)
Oct 16, 2009 6.245 6.254 6.204 6.204 2,142 -0.21(-3.25%)
Oct 15, 2009 6.254 6.412 6.254 6.412 480 +0.01(+0.13%)
Oct 14, 2009 6.287 6.404 6.254 6.404 1,801 +0.05(+0.79%)
Oct 13, 2009 6.420 6.420 6.329 6.354 360 +0.02(+0.39%)
Oct 12, 2009 5.671 6.412 5.671 6.329 9,401 +0.64(+11.27%)
Oct 09, 2009 5.746 5.787 5.513 5.687 14,421 -0.12(-2.15%)
Oct 08, 2009 5.904 5.904 5.787 5.812 600 +0.07(+1.16%)
Oct 07, 2009 5.746 5.846 5.746 5.746 1,561 -0.08(-1.43%)
Oct 06, 2009 5.854 5.854 5.829 5.829 1,441 -0.01(-0.14%)
Oct 05, 2009 5.871 5.904 5.829 5.837 2,281 +0.02(+0.43%)
Oct 02, 2009 5.837 5.837 5.712 5.812 2,509 -0.22(-3.72%)
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.