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

Compx International Inc (NY: CIX )

24.95 -0.73 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 4.147 4.189 4.147 4.189 36,147 +0.07(+1.62%)
Apr 29, 2003 4.213 4.213 4.122 4.122 121,291 -0.07(-1.59%)
Apr 28, 2003 4.164 4.263 4.164 4.189 38,549 +0.02(+0.60%)
Apr 25, 2003 4.663 4.663 4.147 4.164 125,254 -0.58(-12.28%)
Apr 24, 2003 4.871 4.871 4.746 4.746 20,175 -0.22(-4.36%)
Apr 23, 2003 4.913 4.980 4.788 4.963 19,935 +0.00(+0.00%)
Apr 22, 2003 4.913 4.996 4.863 4.963 29,181 +0.02(+0.51%)
Apr 21, 2003 5.021 5.021 4.580 4.938 146,750 -0.10(-1.98%)
Apr 17, 2003 5.080 5.080 5.038 5.038 1,080 +0.04(+0.83%)
Apr 16, 2003 5.213 5.213 4.996 4.996 4,923 -0.21(-4.00%)
Apr 15, 2003 5.238 5.238 5.204 5.204 840 -0.06(-1.11%)
Apr 14, 2003 5.279 5.288 5.263 5.263 62,086 +0.02(+0.32%)
Apr 11, 2003 5.329 5.354 5.246 5.246 2,161 -0.07(-1.41%)
Apr 10, 2003 5.329 5.329 5.321 5.321 1,801 +0.03(+0.63%)
Apr 09, 2003 5.288 5.338 5.279 5.288 720 +0.01(+0.16%)
Apr 08, 2003 5.288 5.304 5.279 5.279 2,521 +0.07(+1.44%)
Apr 07, 2003 5.204 5.413 5.163 5.204 52,359 +0.08(+1.63%)
Apr 04, 2003 4.988 5.121 4.988 5.121 116,367 +0.13(+2.67%)
Apr 03, 2003 4.955 4.996 4.913 4.988 600 +0.03(+0.67%)
Apr 02, 2003 5.038 5.038 4.955 4.955 3,482 -0.04(-0.83%)
Apr 01, 2003 4.971 4.996 4.938 4.996 1,441 +0.02(+0.33%)
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%)
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.