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: 6:30 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 (%)
Aug 31, 2012 8.344 8.344 7.897 7.897 3,206 -0.54(-6.44%)
Aug 30, 2012 8.440 8.440 8.440 8.440 187 +0.03(+0.38%)
Aug 29, 2012 8.408 8.408 8.408 8.408 262 +0.00(+0.00%)
Aug 27, 2012 8.408 8.408 8.408 8.408 168 +0.00(+0.00%)
Aug 23, 2012 8.408 8.408 8.408 8.408 312 +0.03(+0.38%)
Aug 22, 2012 8.267 8.427 8.267 8.376 487 +0.14(+1.71%)
Aug 21, 2012 8.267 8.267 8.235 8.235 616 -0.01(-0.16%)
Aug 20, 2012 8.248 8.248 8.248 8.248 372 -0.06(-0.77%)
Aug 17, 2012 8.223 8.312 8.223 8.312 1,473 +0.10(+1.25%)
Aug 16, 2012 8.197 8.210 8.197 8.210 767 +0.12(+1.42%)
Aug 15, 2012 8.095 8.095 8.095 8.095 394 -0.17(-2.01%)
Aug 14, 2012 8.280 8.280 8.108 8.261 1,889 +0.02(+0.23%)
Aug 13, 2012 8.248 8.248 8.152 8.242 500 +0.10(+1.18%)
Aug 10, 2012 7.935 8.146 7.935 8.146 691 -0.13(-1.55%)
Aug 08, 2012 8.261 8.274 8.274 8.274 469 +0.03(+0.39%)
Aug 07, 2012 8.095 8.344 8.056 8.242 2,428 +0.26(+3.29%)
Aug 06, 2012 7.922 7.980 7.922 7.980 569 +0.05(+0.65%)
Aug 03, 2012 7.929 7.929 7.929 7.929 448 +0.13(+1.64%)
Aug 02, 2012 8.108 8.108 7.692 7.801 1,269 -0.19(-2.40%)
Aug 01, 2012 8.076 8.095 7.993 7.993 2,535 -0.22(-2.65%)
Jul 31, 2012 8.140 8.261 8.018 8.210 3,961 +0.23(+2.88%)
Jul 30, 2012 7.980 8.108 7.890 7.980 1,346 +0.01(+0.16%)
Jul 27, 2012 7.967 7.967 7.967 7.967 739 +0.04(+0.56%)
Jul 26, 2012 7.858 7.922 7.775 7.922 947 +0.02(+0.24%)
Jul 25, 2012 7.890 7.993 7.788 7.903 1,581 +0.17(+2.15%)
Jul 24, 2012 7.858 7.961 7.718 7.737 1,176 -0.06(-0.82%)
Jul 23, 2012 7.852 7.852 7.756 7.801 1,471 +0.03(+0.41%)
Jul 20, 2012 8.012 8.012 7.769 7.769 4,607 -0.20(-2.57%)
Jul 19, 2012 8.267 8.267 7.973 7.973 2,292 -0.64(-7.42%)
Jul 18, 2012 8.517 8.613 8.517 8.613 573 +0.00(+0.00%)
Jul 17, 2012 8.696 8.888 8.568 8.613 4,235 -0.13(-1.46%)
Jul 16, 2012 8.862 9.585 8.568 8.741 54,221 -0.21(-2.36%)
Jul 13, 2012 8.926 8.952 8.798 8.952 1,307 +0.03(+0.29%)
Jul 12, 2012 8.952 8.952 8.926 8.926 2,222 -0.15(-1.69%)
Jul 11, 2012 9.399 10.04 8.824 9.079 22,230 -0.33(-3.47%)
Jul 10, 2012 9.080 9.591 9.080 9.406 4,529 +0.13(+1.45%)
Jul 09, 2012 8.913 9.271 8.913 9.271 1,817 +0.15(+1.61%)
Jul 06, 2012 9.111 9.124 8.792 9.124 5,168 -0.13(-1.45%)
Jul 05, 2012 8.779 9.259 8.587 9.259 7,133 +0.47(+5.31%)
Jul 03, 2012 8.408 8.888 8.408 8.792 2,320 +0.42(+4.96%)
Jul 02, 2012 8.312 8.376 8.312 8.376 1,437 +0.32(+3.97%)
Jun 29, 2012 7.743 8.223 7.743 8.056 3,762 +0.15(+1.94%)
Jun 28, 2012 8.082 8.082 7.519 7.903 3,390 -0.41(-4.92%)
Jun 27, 2012 8.312 8.312 8.312 8.312 353 -0.10(-1.14%)
Jun 26, 2012 8.312 8.536 8.172 8.408 5,600 +0.21(+2.57%)
Jun 25, 2012 7.596 8.389 7.596 8.197 8,573 -0.05(-0.62%)
Jun 22, 2012 7.161 8.252 7.161 8.248 38,096 +1.16(+16.43%)
Jun 21, 2012 7.180 7.283 7.040 7.085 1,656 +0.03(+0.45%)
Jun 20, 2012 7.059 7.085 7.033 7.053 3,023 -0.03(-0.36%)
Jun 19, 2012 6.893 7.289 6.893 7.078 23,271 +0.19(+2.69%)
Jun 18, 2012 6.950 6.950 6.867 6.893 3,417 +0.03(+0.37%)
Jun 15, 2012 6.803 6.963 6.643 6.867 5,462 +0.13(+1.90%)
Jun 14, 2012 6.388 6.854 6.381 6.739 2,505 +0.10(+1.44%)
Jun 13, 2012 6.790 6.790 6.643 6.643 902 -0.10(-1.52%)
Jun 12, 2012 6.650 6.810 6.605 6.746 2,435 +0.10(+1.44%)
Jun 11, 2012 6.554 6.854 6.554 6.650 6,007 +0.13(+2.06%)
Jun 08, 2012 7.302 7.302 6.509 6.515 5,326 -0.84(-11.39%)
Jun 07, 2012 7.417 7.417 7.257 7.353 1,892 -0.07(-0.99%)
Jun 06, 2012 7.205 7.642 7.085 7.427 8,637 +0.34(+4.82%)
Jun 05, 2012 7.952 7.952 7.085 7.085 2,767 -0.81(-10.26%)
Jun 04, 2012 8.382 8.515 7.762 7.895 19,116 -0.36(-4.37%)
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.