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

Compx International Inc (NY: CIX )

25.58 +0.88 (+3.56%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2004 11.32 11.32 11.13 11.13 23,777 -0.27(-2.41%)
Mar 30, 2004 11.57 11.57 11.32 11.41 17,413 -0.17(-1.44%)
Mar 29, 2004 11.20 11.57 11.18 11.57 20,055 +0.45(+4.04%)
Mar 26, 2004 11.12 11.13 10.99 11.12 2,641 +0.07(+0.68%)
Mar 25, 2004 10.95 11.05 10.88 11.05 6,244 +0.18(+1.69%)
Mar 24, 2004 10.99 10.99 10.83 10.87 15,251 -0.08(-0.76%)
Mar 23, 2004 11.13 11.13 10.91 10.95 10,327 -0.14(-1.28%)
Mar 22, 2004 11.03 11.14 10.87 11.09 25,699 +0.10(+0.91%)
Mar 19, 2004 10.84 10.99 10.83 10.99 28,821 +0.13(+1.23%)
Mar 18, 2004 10.87 11.19 10.86 10.86 49,837 -0.01(-0.08%)
Mar 17, 2004 10.59 10.95 10.35 10.87 16,212 +0.23(+2.19%)
Mar 16, 2004 11.09 11.24 10.58 10.63 19,814 -0.41(-3.70%)
Mar 15, 2004 10.78 11.62 10.78 11.04 66,409 +0.37(+3.43%)
Mar 12, 2004 10.28 10.73 10.28 10.68 26,539 +0.46(+4.48%)
Mar 11, 2004 9.576 10.37 9.568 10.22 24,978 +0.64(+6.70%)
Mar 10, 2004 9.934 9.934 9.493 9.576 33,385 -0.40(-4.01%)
Mar 09, 2004 9.701 10.20 9.676 9.976 29,902 +0.46(+4.81%)
Mar 08, 2004 8.810 9.518 8.752 9.518 29,181 +0.79(+9.06%)
Mar 05, 2004 8.685 8.785 8.685 8.727 3,002 -0.04(-0.47%)
Mar 04, 2004 8.993 8.993 8.610 8.768 30,502 -0.22(-2.41%)
Mar 03, 2004 9.368 9.368 8.494 8.985 103,517 -0.42(-4.51%)
Mar 02, 2004 9.676 9.676 9.368 9.410 12,609 -0.18(-1.91%)
Mar 01, 2004 9.368 9.659 9.326 9.593 24,138 +0.14(+1.50%)
Feb 27, 2004 9.260 9.493 9.118 9.451 52,359 +0.27(+2.99%)
Feb 26, 2004 9.368 9.401 9.160 9.176 37,588 +0.02(+0.18%)
Feb 25, 2004 8.952 9.435 8.860 9.160 121,411 +0.13(+1.48%)
Feb 24, 2004 9.201 9.493 9.027 9.027 22,216 -0.17(-1.81%)
Feb 23, 2004 8.860 9.326 8.710 9.193 128,376 +0.34(+3.86%)
Feb 20, 2004 8.469 9.035 8.469 8.852 31,463 +0.49(+5.88%)
Feb 19, 2004 8.161 8.477 8.161 8.360 18,013 +0.24(+2.97%)
Feb 18, 2004 7.703 8.161 7.703 8.119 42,872 +0.42(+5.41%)
Feb 17, 2004 7.295 7.911 7.295 7.703 1,131,851 +0.33(+4.52%)
Feb 13, 2004 6.970 7.578 6.970 7.369 19,814 +0.45(+6.50%)
Feb 12, 2004 6.920 6.920 6.920 6.920 1,200 +0.03(+0.48%)
Feb 11, 2004 6.837 6.928 6.828 6.886 14,891 +0.02(+0.24%)
Feb 10, 2004 6.670 6.870 6.662 6.870 12,009 +0.17(+2.48%)
Feb 09, 2004 6.537 6.703 6.528 6.703 13,930 +0.37(+5.92%)
Feb 06, 2004 6.354 6.354 6.279 6.329 4,923 -0.06(-0.91%)
Feb 05, 2004 6.337 6.387 6.337 6.387 2,762 +0.06(+0.92%)
Feb 04, 2004 6.387 6.387 6.329 6.329 1,200 -0.08(-1.30%)
Feb 03, 2004 6.287 6.412 6.287 6.412 8,166 +0.17(+2.67%)
Feb 02, 2004 6.245 6.245 6.237 6.245 600 -0.02(-0.40%)
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%)
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.