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

Compx International Inc (NY: CIX )

24.70 -0.57 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Oct 31, 2003 5.046 5.138 5.046 5.138 8,046 -0.11(-2.06%)
Oct 30, 2003 5.346 5.346 5.271 5.246 4,563 -0.02(-0.32%)
Oct 29, 2003 5.246 5.313 5.204 5.263 7,205 -0.15(-2.77%)
Oct 28, 2003 5.413 5.413 5.413 5.413 1,441 -0.04(-0.76%)
Oct 27, 2003 5.513 5.513 5.454 5.454 26,059 -0.08(-1.50%)
Oct 24, 2003 5.537 5.537 5.529 5.537 6,244 +0.00(+0.00%)
Oct 23, 2003 5.446 5.537 5.429 5.537 14,891 +0.08(+1.53%)
Oct 22, 2003 5.488 5.488 5.429 5.454 3,722 +0.03(+0.61%)
Oct 21, 2003 5.404 5.446 5.404 5.421 33,985 +0.01(+0.15%)
Oct 20, 2003 5.371 5.371 5.371 5.413 7,925 +0.04(+0.78%)
Oct 17, 2003 5.579 5.579 5.371 5.371 3,242 -0.42(-7.19%)
Oct 16, 2003 5.787 5.787 5.787 5.787 240 -0.04(-0.71%)
Oct 15, 2003 5.829 5.829 5.829 5.829 6,725 -0.08(-1.41%)
Oct 14, 2003 5.912 5.912 5.912 5.912 480 +0.00(+0.00%)
Oct 13, 2003 5.912 5.912 5.912 5.912 600 +0.00(+0.00%)
Oct 10, 2003 5.912 5.912 5.912 5.912 1,921 +0.00(+0.00%)
Oct 09, 2003 5.887 5.912 5.887 5.912 15,371 +0.08(+1.43%)
Oct 08, 2003 5.762 5.829 5.762 5.829 2,882 +0.19(+3.40%)
Oct 07, 2003 5.637 5.637 5.637 5.637 360 -0.04(-0.73%)
Oct 06, 2003 5.679 5.679 5.679 5.679 720 -0.07(-1.16%)
Oct 03, 2003 5.746 5.746 5.746 5.746 1,200 -0.04(-0.72%)
Oct 02, 2003 5.821 5.821 5.779 5.787 9,727 +0.04(+0.72%)
Oct 01, 2003 5.754 5.754 5.746 5.746 840 +0.00(+0.00%)
Sep 30, 2003 5.671 5.829 5.671 5.746 11,648 +0.17(+3.14%)
Sep 29, 2003 5.571 5.571 5.571 5.571 2,161 -0.03(-0.59%)
Sep 26, 2003 5.396 5.604 5.396 5.604 4,803 +0.15(+2.75%)
Sep 25, 2003 5.338 5.454 5.338 5.454 3,602 +0.09(+1.71%)
Sep 24, 2003 5.363 5.363 5.363 5.363 3,842 +0.00(+0.00%)
Sep 23, 2003 5.296 5.296 5.263 5.363 9,487 +0.10(+1.90%)
Sep 22, 2003 5.221 5.263 5.221 5.263 600 +0.06(+1.12%)
Sep 19, 2003 5.229 5.229 5.204 5.204 720 -0.07(-1.26%)
Sep 18, 2003 5.254 5.271 5.254 5.271 4,203 +0.02(+0.48%)
Sep 17, 2003 5.196 5.313 5.196 5.246 15,491 +0.12(+2.44%)
Sep 16, 2003 5.030 5.121 5.080 5.121 1,080 +0.09(+1.82%)
Sep 15, 2003 5.030 5.030 5.030 5.030 600 +0.00(+0.00%)
Sep 12, 2003 5.080 5.080 5.030 5.030 2,882 -0.03(-0.66%)
Sep 11, 2003 5.013 5.071 4.996 5.063 26,780 +0.03(+0.66%)
Sep 10, 2003 4.955 5.046 4.955 5.030 19,334 +0.10(+2.03%)
Sep 09, 2003 4.888 4.930 4.888 4.930 600 +0.08(+1.72%)
Sep 08, 2003 4.788 4.871 4.788 4.846 21,496 +0.18(+3.93%)
Sep 05, 2003 4.646 4.663 4.597 4.663 8,886 -0.02(-0.53%)
Sep 04, 2003 4.663 4.721 4.622 4.688 4,323 -0.02(-0.35%)
Sep 03, 2003 4.638 4.738 4.622 4.705 36,387 +0.09(+1.99%)
Sep 02, 2003 4.580 4.622 4.580 4.613 6,124 +0.05(+1.09%)
Aug 29, 2003 4.613 4.613 4.563 4.563 2,041 -0.02(-0.36%)
Aug 28, 2003 4.605 4.605 4.580 4.580 360 +0.00(+0.00%)
Aug 27, 2003 4.513 4.622 4.513 4.580 11,288 +0.03(+0.73%)
Aug 26, 2003 4.622 4.622 4.547 4.547 2,041 -0.03(-0.73%)
Aug 25, 2003 4.646 4.646 4.580 4.580 4,683 -0.17(-3.51%)
Aug 22, 2003 4.746 4.746 4.746 4.746 360 -0.02(-0.35%)
Aug 21, 2003 4.780 4.780 4.663 4.763 5,524 +0.00(+0.00%)
Aug 20, 2003 4.788 4.788 4.746 4.763 1,681 -0.02(-0.52%)
Aug 19, 2003 4.805 4.821 4.788 4.788 1,441 -0.03(-0.69%)
Aug 18, 2003 4.746 4.863 4.746 4.821 2,882 +0.07(+1.58%)
Aug 15, 2003 4.746 4.746 4.746 4.746 120 +0.00(+0.00%)
Aug 14, 2003 4.780 4.780 4.746 4.746 480 +0.02(+0.35%)
Aug 13, 2003 4.730 4.730 4.671 4.730 6,244 -0.02(-0.35%)
Aug 12, 2003 4.788 4.805 4.746 4.746 3,362 -0.08(-1.72%)
Aug 11, 2003 4.688 4.913 4.688 4.830 8,286 +0.17(+3.57%)
Aug 08, 2003 4.680 4.680 4.605 4.663 1,561 -0.02(-0.36%)
Aug 07, 2003 4.405 4.680 4.405 4.680 7,205 +0.33(+7.66%)
Aug 06, 2003 4.347 4.347 4.347 4.347 240 -0.02(-0.57%)
Aug 05, 2003 4.263 4.372 4.263 4.372 2,762 +0.12(+2.74%)
Aug 04, 2003 4.263 4.263 4.255 4.255 1,320 +0.00(+0.00%)
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.