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

Compx International Inc (NY: CIX )

25.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 30, 2004 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 29, 2004 6.270 6.270 6.270 6.270 120 +0.01(+0.13%)
Jan 28, 2004 6.262 6.320 6.254 6.262 6,004 +0.09(+1.48%)
Jan 27, 2004 6.137 6.170 6.079 6.170 3,722 +0.03(+0.54%)
Jan 26, 2004 6.087 6.137 6.079 6.137 2,521 +0.04(+0.68%)
Jan 23, 2004 6.054 6.204 6.054 6.095 3,722 +0.02(+0.27%)
Jan 22, 2004 6.045 6.079 6.037 6.079 1,681 +0.00(+0.00%)
Jan 21, 2004 6.079 6.079 6.037 6.079 2,762 -0.02(-0.41%)
Jan 20, 2004 6.087 6.104 6.037 6.104 3,362 -0.02(-0.41%)
Jan 16, 2004 5.995 6.129 5.995 6.129 4,683 +0.09(+1.52%)
Jan 15, 2004 5.829 6.095 5.829 6.037 7,085 +0.25(+4.32%)
Jan 14, 2004 5.608 5.787 5.608 5.787 11,528 +0.20(+3.58%)
Jan 13, 2004 5.587 5.587 5.587 5.587 240 +0.00(+0.00%)
Jan 12, 2004 5.463 5.587 5.463 5.587 4,683 +0.13(+2.44%)
Jan 09, 2004 5.446 5.454 5.446 5.454 3,962 +0.04(+0.77%)
Jan 08, 2004 5.404 5.413 5.396 5.413 1,080 +0.04(+0.78%)
Jan 07, 2004 5.254 5.371 5.254 5.371 6,364 +0.08(+1.57%)
Jan 06, 2004 5.288 5.288 5.254 5.288 46,595 +0.00(+0.00%)
Jan 05, 2004 5.296 5.296 5.288 5.288 720 -0.04(-0.78%)
Jan 02, 2004 5.329 5.329 5.329 5.329 21,135 +0.00(+0.00%)
Dec 31, 2003 5.329 5.329 5.329 5.329 240 +0.01(+0.16%)
Dec 30, 2003 5.404 5.537 5.321 5.321 4,803 -0.08(-1.54%)
Dec 29, 2003 5.163 5.404 5.146 5.404 5,163 +0.24(+4.68%)
Dec 26, 2003 5.113 5.163 5.113 5.163 840 +0.07(+1.47%)
Dec 24, 2003 5.088 5.088 5.088 5.088 1,200 +0.07(+1.50%)
Dec 23, 2003 5.013 5.013 5.013 5.013 0 +0.00(+0.00%)
Dec 22, 2003 5.013 5.013 5.013 5.013 1,320 -0.02(-0.50%)
Dec 19, 2003 5.038 5.038 5.038 5.038 720 +0.00(+0.00%)
Dec 18, 2003 5.080 5.080 5.038 5.038 720 -0.04(-0.82%)
Dec 17, 2003 5.080 5.080 5.080 5.080 360 +0.00(+0.00%)
Dec 16, 2003 5.080 5.080 5.080 5.080 1,921 +0.03(+0.66%)
Dec 15, 2003 5.138 5.046 5.046 5.046 11,288 -0.09(-1.78%)
Dec 12, 2003 5.213 5.213 5.138 5.138 24,018 -0.15(-2.83%)
Dec 11, 2003 5.354 5.354 5.263 5.288 6,484 -0.11(-2.01%)
Dec 10, 2003 5.321 5.396 5.321 5.396 2,641 +0.11(+2.05%)
Dec 09, 2003 5.279 5.279 5.279 5.288 2,882 +0.00(+0.00%)
Dec 08, 2003 5.288 5.288 5.288 5.288 0 +0.00(+0.00%)
Dec 05, 2003 5.288 5.288 5.288 5.288 240 +0.04(+0.79%)
Dec 04, 2003 5.246 5.246 5.246 5.246 0 +0.00(+0.00%)
Dec 03, 2003 5.279 5.279 5.246 5.246 1,801 +0.04(+0.80%)
Dec 02, 2003 5.204 5.204 5.204 5.204 53,800 -0.04(-0.79%)
Dec 01, 2003 5.246 5.246 5.246 5.246 1,080 -0.01(-0.16%)
Nov 28, 2003 5.254 5.254 5.254 5.254 240 -0.03(-0.63%)
Nov 26, 2003 5.263 5.288 5.263 5.288 4,203 -0.04(-0.78%)
Nov 25, 2003 5.163 5.329 5.163 5.329 4,563 +0.28(+5.61%)
Nov 24, 2003 5.046 5.046 5.046 5.046 600 +0.00(+0.00%)
Nov 21, 2003 5.046 5.046 5.046 5.046 360 +0.00(+0.00%)
Nov 20, 2003 5.046 5.046 5.046 5.046 120 +0.01(+0.17%)
Nov 19, 2003 5.038 5.038 5.038 5.038 0 +0.04(+0.83%)
Nov 18, 2003 4.996 4.996 4.996 4.996 0 +0.00(+0.00%)
Nov 17, 2003 4.996 4.996 4.996 4.996 10,928 -0.12(-2.28%)
Nov 14, 2003 5.129 5.129 5.113 5.113 1,801 -0.01(-0.16%)
Nov 13, 2003 5.121 5.121 5.121 5.121 120 +0.00(+0.00%)
Nov 12, 2003 5.129 5.129 5.121 5.121 1,801 +0.04(+0.82%)
Nov 11, 2003 5.163 5.163 5.063 5.080 8,406 -0.03(-0.65%)
Nov 10, 2003 4.955 5.113 4.955 5.113 7,805 +0.23(+4.78%)
Nov 07, 2003 4.880 4.880 4.880 4.880 0 +0.03(+0.69%)
Nov 06, 2003 4.913 4.988 4.846 4.846 6,604 -0.12(-2.35%)
Nov 05, 2003 4.821 4.996 4.821 4.963 7,325 +0.13(+2.76%)
Nov 04, 2003 4.830 4.830 4.788 4.830 4,863 -0.31(-6.00%)
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.