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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003 5.113 5.113 4.980 4.980 4,323 -0.02(-0.33%)
Mar 28, 2003 5.005 5.030 4.971 4.996 5,283 -0.02(-0.33%)
Mar 27, 2003 5.080 5.129 5.013 5.013 4,683 -0.05(-0.99%)
Mar 26, 2003 5.163 5.163 5.063 5.063 2,882 -0.12(-2.41%)
Mar 25, 2003 5.063 5.204 5.013 5.188 1,561 +0.11(+2.13%)
Mar 24, 2003 5.396 5.396 5.080 5.080 600 -0.34(-6.30%)
Mar 21, 2003 5.379 5.421 5.321 5.421 4,083 +0.04(+0.77%)
Mar 20, 2003 5.171 5.413 5.163 5.379 11,288 +0.16(+3.03%)
Mar 19, 2003 5.113 5.221 5.113 5.221 3,242 +0.12(+2.28%)
Mar 18, 2003 5.204 5.204 5.080 5.104 1,681 -0.03(-0.65%)
Mar 17, 2003 4.913 5.204 4.913 5.138 4,923 +0.20(+4.05%)
Mar 14, 2003 5.055 5.055 4.880 4.938 21,376 -0.07(-1.33%)
Mar 13, 2003 5.021 5.063 4.996 5.005 2,641 +0.00(+0.00%)
Mar 12, 2003 5.163 5.163 5.005 5.005 3,962 -0.17(-3.22%)
Mar 11, 2003 5.279 5.313 5.138 5.171 9,727 -0.09(-1.74%)
Mar 10, 2003 5.163 5.263 5.104 5.263 2,281 +0.05(+0.96%)
Mar 07, 2003 5.288 5.329 5.080 5.213 10,928 -0.16(-2.95%)
Mar 06, 2003 5.438 5.438 5.296 5.371 3,122 -0.05(-0.92%)
Mar 05, 2003 5.679 5.679 5.413 5.421 2,161 -0.27(-4.82%)
Mar 04, 2003 5.671 5.696 5.671 5.696 840 +0.02(+0.44%)
Mar 03, 2003 5.779 5.779 5.662 5.671 1,080 -0.14(-2.44%)
Feb 28, 2003 5.754 5.821 5.746 5.812 2,401 +0.02(+0.29%)
Feb 27, 2003 5.771 5.796 5.771 5.796 480 +0.01(+0.14%)
Feb 26, 2003 5.829 5.829 5.754 5.787 840 -0.05(-0.86%)
Feb 25, 2003 5.762 5.837 5.762 5.837 960 +0.05(+0.86%)
Feb 24, 2003 5.829 5.829 5.787 5.787 840 -0.07(-1.28%)
Feb 21, 2003 5.921 5.921 5.854 5.862 600 -0.09(-1.54%)
Feb 20, 2003 5.787 5.954 5.746 5.954 3,482 +0.13(+2.29%)
Feb 19, 2003 5.787 5.821 5.746 5.821 1,561 +0.02(+0.29%)
Feb 18, 2003 5.812 5.812 5.762 5.804 1,921 -0.02(-0.29%)
Feb 14, 2003 5.779 5.829 5.771 5.821 2,281 +0.06(+1.01%)
Feb 13, 2003 5.787 5.787 5.746 5.762 1,681 -0.02(-0.43%)
Feb 12, 2003 5.979 5.979 5.746 5.787 3,722 -0.19(-3.20%)
Feb 11, 2003 6.137 6.137 5.896 5.979 10,928 -0.23(-3.75%)
Feb 10, 2003 6.212 6.212 6.212 6.212 2,762 +0.01(+0.13%)
Feb 07, 2003 6.245 6.245 6.204 6.204 7,205 -0.04(-0.67%)
Feb 06, 2003 6.270 6.270 6.245 6.245 1,080 -0.02(-0.40%)
Feb 05, 2003 6.337 6.337 6.262 6.270 7,565 -0.06(-0.92%)
Feb 04, 2003 6.337 6.395 6.337 6.329 3,482 -0.02(-0.39%)
Feb 03, 2003 6.395 6.395 6.354 6.354 840 -0.05(-0.78%)
Jan 31, 2003 6.337 6.404 6.329 6.404 1,080 +0.07(+1.05%)
Jan 30, 2003 6.387 6.495 6.329 6.337 4,683 -0.06(-0.91%)
Jan 29, 2003 6.387 6.395 6.304 6.395 4,923 +0.09(+1.45%)
Jan 28, 2003 6.262 6.304 6.262 6.304 2,882 -0.02(-0.39%)
Jan 27, 2003 6.245 6.370 6.245 6.329 1,681 +0.12(+2.01%)
Jan 24, 2003 6.345 6.345 6.204 6.204 3,842 -0.17(-2.74%)
Jan 23, 2003 6.612 6.662 6.287 6.379 22,096 -0.27(-4.01%)
Jan 22, 2003 6.578 6.828 6.578 6.645 19,574 +0.00(+0.00%)
Jan 21, 2003 6.662 6.670 6.628 6.645 42,752 -0.12(-1.84%)
Jan 17, 2003 6.662 6.828 6.662 6.770 3,002 +0.11(+1.62%)
Jan 16, 2003 6.662 6.662 6.612 6.662 40,110 +0.00(+0.00%)
Jan 15, 2003 6.620 6.662 6.620 6.662 27,020 +0.00(+0.00%)
Jan 14, 2003 6.662 6.662 6.645 6.662 12,729 -0.07(-0.99%)
Jan 13, 2003 6.762 6.762 6.720 6.728 960 -0.01(-0.12%)
Jan 10, 2003 6.720 6.737 6.712 6.737 1,080 +0.04(+0.62%)
Jan 09, 2003 6.670 6.737 6.662 6.695 7,445 +0.03(+0.50%)
Jan 08, 2003 6.662 6.687 6.662 6.662 1,080 +0.00(+0.00%)
Jan 07, 2003 6.862 6.862 6.553 6.662 21,616 -0.21(-3.03%)
Jan 06, 2003 6.986 7.028 6.870 6.870 3,842 -0.11(-1.55%)
Jan 03, 2003 7.036 7.078 6.978 6.978 2,641 +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.