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 (%)
Aug 31, 2010 10.59 10.59 10.07 10.07 1,757 -0.30(-2.88%)
Aug 27, 2010 10.36 10.37 10.37 10.37 1,288 +0.21(+2.10%)
Aug 26, 2010 10.23 10.24 9.963 10.16 4,158 +0.00(+0.00%)
Aug 25, 2010 10.16 10.16 9.988 10.16 1,874 +0.16(+1.62%)
Aug 24, 2010 9.246 10.25 9.246 9.997 119 +1.03(+11.52%)
Aug 23, 2010 8.631 9.101 8.537 8.964 5,962 +0.43(+5.00%)
Aug 20, 2010 8.315 8.537 8.315 8.537 4,029 +0.14(+1.63%)
Aug 19, 2010 8.443 8.563 8.375 8.400 3,058 +0.03(+0.31%)
Aug 18, 2010 8.366 8.622 8.349 8.375 468 -0.07(-0.81%)
Aug 17, 2010 8.674 8.725 8.375 8.443 3,448 -0.23(-2.66%)
Aug 16, 2010 9.741 9.741 8.563 8.674 5,610 -0.33(-3.70%)
Aug 13, 2010 9.007 9.305 8.904 9.007 1,054 -0.32(-3.39%)
Aug 12, 2010 9.305 9.322 9.305 9.322 1,054 -0.32(-3.28%)
Aug 11, 2010 10.24 10.27 9.562 9.638 128 -0.78(-7.46%)
Aug 10, 2010 10.46 10.46 10.29 10.42 901 +0.17(+1.67%)
Aug 09, 2010 10.16 10.24 10.16 10.24 468 -0.01(-0.08%)
Aug 06, 2010 10.25 10.41 10.15 10.25 1,757 -0.03(-0.25%)
Aug 05, 2010 10.30 10.30 10.18 10.28 3,631 -0.01(-0.08%)
Aug 04, 2010 10.86 10.86 10.29 10.29 5,498 -0.38(-3.60%)
Aug 03, 2010 11.13 11.13 10.67 10.67 1,826 -0.39(-3.55%)
Aug 02, 2010 11.19 11.19 10.52 11.06 5,176 -0.08(-0.69%)
Jul 30, 2010 11.14 11.31 11.12 11.14 4,334 -0.13(-1.14%)
Jul 29, 2010 11.29 11.41 11.10 11.27 2,459 -0.03(-0.30%)
Jul 28, 2010 11.21 11.44 11.18 11.30 3,775 -0.13(-1.12%)
Jul 27, 2010 11.29 11.49 11.29 11.43 2,225 +0.27(+2.45%)
Jul 26, 2010 11.05 11.16 11.02 11.16 3,829 +0.29(+2.67%)
Jul 23, 2010 10.94 10.95 10.70 10.87 3,559 +0.11(+1.03%)
Jul 22, 2010 10.41 10.80 10.41 10.76 9,722 +0.30(+2.86%)
Jul 21, 2010 10.67 10.70 10.25 10.46 5,446 +0.09(+0.91%)
Jul 20, 2010 9.818 10.41 9.818 10.36 7,338 +0.33(+3.32%)
Jul 19, 2010 9.775 10.03 9.741 10.03 6,293 +0.21(+2.17%)
Jul 16, 2010 9.818 9.818 9.715 9.818 5,643 +0.11(+1.14%)
Jul 15, 2010 9.732 9.766 9.562 9.707 4,514 -0.28(-2.82%)
Jul 14, 2010 9.519 9.988 9.510 9.988 4,457 +0.23(+2.36%)
Jul 13, 2010 9.758 9.852 9.536 9.758 117 +0.15(+1.60%)
Jul 12, 2010 9.442 9.604 9.442 9.604 4,325 +0.15(+1.53%)
Jul 09, 2010 9.459 9.690 9.433 9.459 3,168 +0.06(+0.64%)
Jul 08, 2010 8.938 9.433 8.938 9.399 3,631 +0.75(+8.69%)
Jul 07, 2010 7.786 8.691 7.478 8.648 15,424 +0.85(+10.83%)
Jul 06, 2010 7.308 8.110 7.308 7.803 6,833 -0.42(-5.09%)
Jul 02, 2010 8.221 8.554 8.221 8.221 1,054 -0.25(-2.92%)
Jul 01, 2010 8.622 8.622 8.383 8.469 1,767 +0.06(+0.71%)
Jun 30, 2010 8.785 8.785 8.332 8.409 2,576 -0.25(-2.86%)
Jun 29, 2010 9.220 9.220 8.580 8.657 6,605 -1.13(-11.52%)
Jun 25, 2010 9.784 11.17 9.485 9.784 110,807 -1.32(-11.91%)
Jun 24, 2010 11.23 11.31 11.10 11.11 5,395 -0.20(-1.81%)
Jun 23, 2010 12.01 12.17 11.18 11.31 4,451 -0.86(-7.08%)
Jun 22, 2010 12.38 12.38 12.17 12.17 819 -0.26(-2.06%)
Jun 21, 2010 12.55 12.55 12.42 12.43 1,639 -0.16(-1.29%)
Jun 18, 2010 12.59 12.85 12.41 12.59 5,719 +0.30(+2.43%)
Jun 17, 2010 12.28 12.72 12.26 12.29 3,748 -0.09(-0.76%)
Jun 16, 2010 12.80 12.85 12.23 12.39 3,514 -0.20(-1.63%)
Jun 15, 2010 12.21 12.72 12.21 12.59 16,001 +0.60(+4.98%)
Jun 14, 2010 11.15 12.14 10.94 11.99 12,649 +1.01(+9.17%)
Jun 11, 2010 10.82 11.10 10.82 10.99 2,108 +0.06(+0.55%)
Jun 10, 2010 10.36 11.06 10.36 10.93 5,388 +0.55(+5.35%)
Jun 09, 2010 10.91 11.01 10.16 10.37 5,833 -0.71(-6.39%)
Jun 08, 2010 10.36 11.08 10.36 11.08 3,865 +0.65(+6.26%)
Jun 07, 2010 10.34 10.47 10.14 10.43 8,843 -0.15(-1.40%)
Jun 04, 2010 10.58 10.69 9.972 10.58 6,342 +0.06(+0.60%)
Jun 03, 2010 10.63 10.66 10.50 10.51 1,893 -0.19(-1.81%)
Jun 02, 2010 10.87 10.87 10.37 10.71 7,384 +0.33(+3.18%)
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.