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 (%)
Aug 29, 2014 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
Aug 28, 2014 7.097 7.097 7.097 7.097 120 +0.00(+0.00%)
Aug 27, 2014 7.010 7.124 7.010 7.097 4,713 -0.03(-0.38%)
Aug 26, 2014 7.077 7.077 7.010 7.124 20,029 +0.02(+0.28%)
Aug 25, 2014 7.199 7.199 7.104 7.104 946 -0.01(-0.09%)
Aug 22, 2014 7.111 7.111 7.111 7.111 596 -0.07(-0.93%)
Aug 21, 2014 7.117 7.178 7.117 7.178 500 +0.07(+0.94%)
Aug 20, 2014 7.111 7.111 7.111 7.111 752 -0.01(-0.09%)
Aug 19, 2014 7.003 7.366 7.003 7.117 54,163 +0.16(+2.31%)
Aug 18, 2014 6.909 6.909 6.909 6.956 699 +0.08(+1.17%)
Aug 15, 2014 6.876 6.876 6.876 6.876 105 +0.00(+0.00%)
Aug 14, 2014 6.876 6.876 6.876 6.876 390 +0.00(+0.00%)
Aug 13, 2014 6.816 6.896 6.816 6.876 4,926 +0.05(+0.79%)
Aug 12, 2014 6.822 6.822 6.822 6.822 149 -0.05(-0.78%)
Aug 11, 2014 6.876 6.883 6.876 6.876 472 -0.21(-2.94%)
Aug 08, 2014 6.708 7.231 6.695 7.084 14,380 +0.16(+2.33%)
Aug 07, 2014 6.862 6.970 6.842 6.923 30,479 +0.33(+4.98%)
Aug 06, 2014 6.574 7.037 6.564 6.594 22,271 -0.11(-1.70%)
Aug 05, 2014 7.081 7.081 6.386 6.708 13,780 -0.17(-2.50%)
Aug 04, 2014 6.907 6.907 6.880 6.880 1,129 -0.04(-0.62%)
Aug 01, 2014 7.070 7.077 6.923 6.923 3,540 -0.17(-2.37%)
Jul 31, 2014 7.010 7.091 7.010 7.091 1,062 +0.04(+0.55%)
Jul 30, 2014 7.050 7.052 7.050 7.052 721 -0.03(-0.45%)
Jul 29, 2014 7.064 7.084 7.064 7.084 482 +0.03(+0.38%)
Jul 28, 2014 7.057 7.057 7.057 7.057 298 +0.01(+0.10%)
Jul 25, 2014 6.930 7.278 6.930 7.050 31,964 -0.04(-0.52%)
Jul 24, 2014 7.144 7.225 7.010 7.087 3,614 +0.09(+1.30%)
Jul 23, 2014 7.010 7.037 6.950 6.997 12,747 -0.01(-0.19%)
Jul 22, 2014 7.057 7.064 6.883 7.010 18,736 +0.03(+0.38%)
Jul 21, 2014 6.809 7.372 6.809 6.983 8,094 +0.07(+1.07%)
Jul 18, 2014 6.842 7.023 6.842 6.909 34,817 +0.07(+0.98%)
Jul 17, 2014 6.930 6.943 6.842 6.842 5,968 -0.07(-0.97%)
Jul 16, 2014 6.976 6.976 6.876 6.909 1,490 -0.03(-0.39%)
Jul 15, 2014 6.936 6.936 6.936 6.936 293 -0.04(-0.58%)
Jul 14, 2014 6.903 7.037 6.883 6.976 6,612 +0.07(+0.97%)
Jul 11, 2014 7.111 7.111 6.896 6.909 1,592 -0.23(-3.29%)
Jul 10, 2014 7.023 7.319 6.876 7.144 14,679 -0.17(-2.29%)
Jul 09, 2014 7.178 7.788 6.943 7.312 23,945 +0.28(+4.01%)
Jul 08, 2014 6.849 7.044 6.849 7.030 6,976 +0.02(+0.29%)
Jul 07, 2014 7.184 7.184 6.842 7.010 8,692 -0.15(-2.15%)
Jul 03, 2014 7.070 7.164 7.164 7.164 1,043 +0.19(+2.79%)
Jul 02, 2014 7.111 7.111 6.822 6.970 9,129 -0.11(-1.52%)
Jul 01, 2014 7.164 7.164 6.873 7.077 7,890 +0.07(+0.96%)
Jun 30, 2014 6.876 7.111 6.722 7.010 20,659 +0.03(+0.48%)
Jun 27, 2014 6.695 7.104 6.641 6.976 184,050 +0.13(+1.96%)
Jun 26, 2014 6.816 6.842 6.755 6.842 2,033 +0.09(+1.29%)
Jun 25, 2014 6.909 6.909 6.708 6.755 13,933 -0.03(-0.40%)
Jun 24, 2014 6.735 6.894 6.708 6.782 8,913 -0.09(-1.37%)
Jun 23, 2014 6.802 7.037 6.715 6.876 8,684 -0.13(-1.91%)
Jun 20, 2014 7.137 7.265 6.849 7.010 9,838 +0.09(+1.26%)
Jun 19, 2014 6.816 7.184 6.795 6.923 8,002 +0.01(+0.19%)
Jun 18, 2014 7.010 7.010 6.789 6.909 8,133 +0.00(+0.00%)
Jun 17, 2014 6.795 7.023 6.789 6.909 13,018 -0.05(-0.77%)
Jun 16, 2014 6.775 7.003 6.775 6.963 4,569 +0.08(+1.17%)
Jun 13, 2014 7.023 7.077 6.816 6.883 10,187 -0.11(-1.54%)
Jun 12, 2014 6.956 7.151 6.956 6.990 2,501 +0.06(+0.87%)
Jun 11, 2014 6.936 7.231 6.708 6.930 36,133 -0.34(-4.70%)
Jun 10, 2014 7.084 7.372 7.084 7.272 13,583 +0.30(+4.23%)
Jun 06, 2014 6.878 7.037 6.755 6.976 4,598 +0.10(+1.46%)
Jun 05, 2014 6.856 6.950 6.581 6.876 14,084 -0.05(-0.77%)
Jun 04, 2014 6.856 7.116 6.843 6.930 8,824 -0.20(-2.81%)
Jun 03, 2014 7.087 7.197 6.849 7.130 15,329 -0.01(-0.19%)
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.