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

Compx International Inc (NY: CIX )

25.01 -0.26 (-1.03%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 28, 2002 10.85 10.85 10.83 10.83 360 -0.03(-0.31%)
Feb 27, 2002 10.91 10.93 10.83 10.86 4,323 -0.01(-0.08%)
Feb 26, 2002 10.97 10.97 10.84 10.87 21,616 -0.10(-0.91%)
Feb 25, 2002 10.93 10.97 10.93 10.97 1,080 +0.04(+0.38%)
Feb 22, 2002 10.72 10.93 10.72 10.93 9,367 +0.11(+1.00%)
Feb 21, 2002 10.91 10.91 10.67 10.82 16,572 -0.17(-1.59%)
Feb 20, 2002 10.78 10.99 10.58 10.99 26,059 +0.25(+2.33%)
Feb 19, 2002 10.58 10.78 10.58 10.74 2,641 +0.29(+2.79%)
Feb 18, 2002 10.57 10.57 10.45 10.45 4,923 +0.00(+0.00%)
Feb 15, 2002 10.57 10.57 10.45 10.45 4,923 -0.12(-1.10%)
Feb 14, 2002 10.53 10.58 10.53 10.57 4,683 -0.05(-0.47%)
Feb 13, 2002 10.62 10.62 10.62 10.62 2,521 +0.00(+0.00%)
Feb 12, 2002 10.62 10.66 10.58 10.62 4,323 +0.00(+0.00%)
Feb 11, 2002 10.66 10.68 10.58 10.62 5,043 -0.04(-0.39%)
Feb 08, 2002 10.41 10.66 10.41 10.66 4,323 +0.29(+2.81%)
Feb 07, 2002 9.751 10.37 9.751 10.37 6,845 +0.53(+5.42%)
Feb 06, 2002 9.909 9.918 9.618 9.834 4,203 +0.03(+0.34%)
Feb 05, 2002 9.826 9.967 9.759 9.801 21,376 +0.06(+0.60%)
Feb 04, 2002 9.451 10.03 9.326 9.743 20,895 +0.29(+3.08%)
Feb 01, 2002 9.451 10.08 9.451 9.451 70,973 -1.17(-11.05%)
Jan 31, 2002 10.78 10.83 10.62 10.63 3,362 -0.12(-1.09%)
Jan 30, 2002 10.49 10.74 10.49 10.74 3,602 +0.37(+3.61%)
Jan 29, 2002 10.24 10.58 10.24 10.37 4,443 +0.05(+0.48%)
Jan 28, 2002 9.518 10.33 9.518 10.32 5,884 +0.91(+9.65%)
Jan 25, 2002 9.376 9.493 9.376 9.410 1,561 +0.03(+0.36%)
Jan 24, 2002 9.451 9.451 9.376 9.376 600 -0.16(-1.66%)
Jan 23, 2002 9.260 9.534 9.260 9.534 3,002 +0.21(+2.23%)
Jan 22, 2002 9.243 9.351 9.243 9.326 3,842 +0.04(+0.45%)
Jan 21, 2002 9.251 9.326 9.251 9.285 4,923 +0.00(+0.00%)
Jan 18, 2002 9.251 9.326 9.251 9.285 4,923 +0.03(+0.36%)
Jan 17, 2002 9.243 9.251 9.243 9.251 96,072 +0.09(+1.00%)
Jan 16, 2002 9.201 9.210 9.160 9.160 1,753,319 -0.07(-0.81%)
Jan 15, 2002 9.110 9.235 9.110 9.235 17,413 +0.07(+0.82%)
Jan 14, 2002 9.251 9.368 9.160 9.160 11,168 +0.00(+0.00%)
Jan 11, 2002 9.868 9.868 9.160 9.160 8,766 -0.83(-8.33%)
Jan 10, 2002 10.62 10.83 9.909 9.992 7,925 -0.81(-7.48%)
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.