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 (%)
Jun 30, 2009 4.905 5.171 4.896 5.171 2,401 +0.20(+4.02%)
Jun 29, 2009 4.397 5.129 4.397 4.971 6,725 +0.66(+15.25%)
Jun 26, 2009 4.313 4.313 4.313 4.313 720 -0.03(-0.77%)
Jun 25, 2009 4.197 4.380 4.197 4.347 2,903 +0.06(+1.34%)
Jun 24, 2009 4.438 4.438 4.272 4.289 480 +0.01(+0.21%)
Jun 23, 2009 4.413 4.413 4.272 4.280 2,308 -0.30(-6.55%)
Jun 22, 2009 4.497 4.580 4.497 4.580 240 +0.00(+0.00%)
Jun 19, 2009 4.505 4.988 4.413 4.580 10,700 +0.00(+0.00%)
Jun 18, 2009 4.912 5.246 4.580 4.580 6,995 -0.33(-6.78%)
Jun 17, 2009 5.038 5.038 4.755 4.913 4,575 +0.05(+1.03%)
Jun 16, 2009 5.030 5.086 4.863 4.863 1,239 -0.37(-7.01%)
Jun 15, 2009 5.179 5.229 5.088 5.229 960 +0.22(+4.49%)
Jun 12, 2009 5.238 5.304 5.005 5.005 2,281 -0.41(-7.54%)
Jun 11, 2009 5.338 5.413 5.288 5.413 1,200 +0.00(+0.00%)
Jun 10, 2009 5.313 5.413 5.313 5.413 2,041 +0.02(+0.46%)
Jun 09, 2009 5.279 5.429 5.279 5.388 960 +0.25(+4.86%)
Jun 08, 2009 5.154 5.263 5.005 5.138 4,045 -0.20(-3.74%)
Jun 05, 2009 5.413 5.413 5.338 5.338 1,801 +0.04(+0.79%)
Jun 04, 2009 5.346 5.346 5.263 5.296 3,602 -0.02(-0.47%)
Jun 03, 2009 5.421 5.421 5.288 5.321 1,801 -0.12(-2.14%)
Jun 02, 2009 5.454 5.521 5.438 5.438 6,451 +0.22(+4.15%)
Jun 01, 2009 5.129 5.404 5.129 5.221 5,975 +0.19(+3.81%)
May 29, 2009 4.963 5.030 4.963 5.029 658 -0.01(-0.17%)
May 27, 2009 5.179 5.038 5.038 5.038 7,445 -0.17(-3.20%)
May 26, 2009 4.971 5.204 4.930 5.204 4,803 +0.36(+7.39%)
May 22, 2009 4.422 4.855 4.122 4.846 20,415 +0.83(+20.75%)
May 21, 2009 4.680 4.813 4.014 4.014 11,322 -0.79(-16.46%)
May 20, 2009 4.813 4.813 4.805 4.805 960 +0.00(+0.00%)
May 19, 2009 4.605 4.988 4.605 4.805 1,880 +0.36(+8.05%)
May 18, 2009 4.413 4.547 4.405 4.447 3,362 +0.00(+0.00%)
May 15, 2009 4.763 4.880 4.247 4.447 13,454 -0.47(-9.49%)
May 14, 2009 4.813 4.913 4.813 4.913 240 -0.05(-1.01%)
May 13, 2009 4.988 4.988 4.930 4.963 1,320 +0.00(+0.00%)
May 11, 2009 4.963 4.963 4.963 4.963 0 +0.07(+1.53%)
May 08, 2009 4.955 4.955 4.821 4.888 1,921 -0.02(-0.51%)
May 07, 2009 5.030 5.030 4.871 4.913 2,641 -0.11(-2.16%)
May 06, 2009 5.021 5.096 5.021 5.021 1,921 -0.10(-1.95%)
May 05, 2009 5.021 5.121 4.997 5.121 2,041 -0.03(-0.57%)
May 04, 2009 5.080 5.163 5.080 5.150 924 +0.03(+0.57%)
May 01, 2009 5.188 5.188 5.121 5.121 360 +0.14(+2.84%)
Apr 30, 2009 4.980 4.980 4.980 4.980 120 +0.10(+1.98%)
Apr 29, 2009 4.913 4.955 4.883 4.883 481 -0.10(-1.95%)
Apr 28, 2009 4.996 5.005 4.955 4.980 720 -0.23(-4.47%)
Apr 27, 2009 5.263 5.263 5.213 5.213 360 +0.01(+0.16%)
Apr 24, 2009 5.138 5.204 5.138 5.204 793 +0.08(+1.63%)
Apr 22, 2009 4.721 5.121 5.121 5.121 3,842 +0.64(+14.31%)
Apr 17, 2009 4.413 4.480 4.413 4.480 1,561 +0.01(+0.19%)
Apr 16, 2009 4.430 4.513 4.430 4.472 480 +0.06(+1.32%)
Apr 15, 2009 4.588 4.705 4.014 4.413 9,847 -0.17(-3.64%)
Apr 14, 2009 4.588 4.588 4.580 4.580 240 +0.00(+0.00%)
Apr 13, 2009 4.580 4.580 4.580 4.580 720 -0.13(-2.83%)
Apr 09, 2009 4.713 4.713 4.713 4.713 360 +0.12(+2.54%)
Apr 07, 2009 4.605 4.597 4.597 4.597 720 -0.01(-0.18%)
Apr 06, 2009 4.855 4.855 4.605 4.605 480 -0.26(-5.31%)
Apr 03, 2009 4.771 4.863 4.738 4.863 1,080 -0.12(-2.50%)
Apr 02, 2009 4.880 5.046 4.846 4.988 1,320 +0.15(+3.10%)
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.