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 (%)
May 29, 2009 4.963 5.030 4.963 5.029 658 -0.01(-0.17%)
May 27, 2009 5.179 5.038 5.038 5.038 7,445 -0.17(-3.20%)
May 26, 2009 4.971 5.204 4.930 5.204 4,803 +0.36(+7.39%)
May 22, 2009 4.422 4.855 4.122 4.846 20,415 +0.83(+20.75%)
May 21, 2009 4.680 4.813 4.014 4.014 11,322 -0.79(-16.46%)
May 20, 2009 4.813 4.813 4.805 4.805 960 +0.00(+0.00%)
May 19, 2009 4.605 4.988 4.605 4.805 1,880 +0.36(+8.05%)
May 18, 2009 4.413 4.547 4.405 4.447 3,362 +0.00(+0.00%)
May 15, 2009 4.763 4.880 4.247 4.447 13,454 -0.47(-9.49%)
May 14, 2009 4.813 4.913 4.813 4.913 240 -0.05(-1.01%)
May 13, 2009 4.988 4.988 4.930 4.963 1,320 +0.00(+0.00%)
May 11, 2009 4.963 4.963 4.963 4.963 0 +0.07(+1.53%)
May 08, 2009 4.955 4.955 4.821 4.888 1,921 -0.02(-0.51%)
May 07, 2009 5.030 5.030 4.871 4.913 2,641 -0.11(-2.16%)
May 06, 2009 5.021 5.096 5.021 5.021 1,921 -0.10(-1.95%)
May 05, 2009 5.021 5.121 4.997 5.121 2,041 -0.03(-0.57%)
May 04, 2009 5.080 5.163 5.080 5.150 924 +0.03(+0.57%)
May 01, 2009 5.188 5.188 5.121 5.121 360 +0.14(+2.84%)
Apr 30, 2009 4.980 4.980 4.980 4.980 120 +0.10(+1.98%)
Apr 29, 2009 4.913 4.955 4.883 4.883 481 -0.10(-1.95%)
Apr 28, 2009 4.996 5.005 4.955 4.980 720 -0.23(-4.47%)
Apr 27, 2009 5.263 5.263 5.213 5.213 360 +0.01(+0.16%)
Apr 24, 2009 5.138 5.204 5.138 5.204 793 +0.08(+1.63%)
Apr 22, 2009 4.721 5.121 5.121 5.121 3,842 +0.64(+14.31%)
Apr 17, 2009 4.413 4.480 4.413 4.480 1,561 +0.01(+0.19%)
Apr 16, 2009 4.430 4.513 4.430 4.472 480 +0.06(+1.32%)
Apr 15, 2009 4.588 4.705 4.014 4.413 9,847 -0.17(-3.64%)
Apr 14, 2009 4.588 4.588 4.580 4.580 240 +0.00(+0.00%)
Apr 13, 2009 4.580 4.580 4.580 4.580 720 -0.13(-2.83%)
Apr 09, 2009 4.713 4.713 4.713 4.713 360 +0.12(+2.54%)
Apr 07, 2009 4.605 4.597 4.597 4.597 720 -0.01(-0.18%)
Apr 06, 2009 4.855 4.855 4.605 4.605 480 -0.26(-5.31%)
Apr 03, 2009 4.771 4.863 4.738 4.863 1,080 -0.12(-2.50%)
Apr 02, 2009 4.880 5.046 4.846 4.988 1,320 +0.15(+3.10%)
Apr 01, 2009 4.730 4.946 4.730 4.838 2,161 +0.11(+2.29%)
Mar 31, 2009 4.730 4.730 4.730 4.730 120 -0.12(-2.41%)
Mar 30, 2009 4.771 4.846 4.755 4.846 937 +0.30(+6.59%)
Mar 26, 2009 4.538 4.547 4.530 4.547 480 +0.03(+0.74%)
Mar 25, 2009 4.580 4.696 4.505 4.513 3,722 -0.04(-0.91%)
Mar 24, 2009 4.563 4.563 4.555 4.555 240 -0.01(-0.18%)
Mar 23, 2009 4.538 4.580 4.430 4.563 1,681 +0.02(+0.55%)
Mar 20, 2009 4.322 4.538 4.322 4.538 3,515 +0.30(+7.07%)
Mar 19, 2009 3.947 4.238 3.814 4.238 4,203 +0.07(+1.60%)
Mar 18, 2009 4.172 4.172 4.172 4.172 120 +0.01(+0.20%)
Mar 17, 2009 4.164 4.164 4.164 4.164 720 +0.01(+0.20%)
Mar 16, 2009 4.372 4.488 4.155 4.155 1,080 -0.18(-4.22%)
Mar 13, 2009 4.563 4.605 4.338 4.338 0 -0.26(-5.62%)
Mar 12, 2009 4.413 4.605 4.288 4.597 1,449 +0.12(+2.60%)
Mar 11, 2009 4.330 4.480 4.322 4.480 720 +0.07(+1.51%)
Mar 10, 2009 4.363 4.413 4.363 4.413 360 +0.01(+0.19%)
Mar 09, 2009 4.313 4.405 4.313 4.405 360 +0.00(+0.00%)
Mar 06, 2009 4.438 4.572 4.355 4.405 0 -0.18(-3.99%)
Mar 05, 2009 4.447 4.755 4.447 4.588 3,602 +0.26(+5.96%)
Mar 04, 2009 4.280 4.380 4.280 4.330 1,441 +0.17(+4.00%)
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.