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

Compx International Inc (NY: CIX )

28.30 -1.74 (-5.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2005 8.455 8.610 8.368 8.589 19,031 +0.11(+1.28%)
Feb 25, 2005 8.368 8.486 8.368 8.481 3,107 +0.09(+1.04%)
Feb 24, 2005 8.393 8.393 8.337 8.393 4,078 -0.04(-0.49%)
Feb 23, 2005 8.471 8.471 8.435 8.435 1,359 -0.05(-0.61%)
Feb 22, 2005 8.522 8.569 8.486 8.486 7,573 +0.04(+0.43%)
Feb 18, 2005 8.677 8.677 8.440 8.450 22,332 -0.26(-2.96%)
Feb 17, 2005 8.754 8.759 8.708 8.708 10,875 -0.10(-1.11%)
Feb 16, 2005 8.800 8.811 8.800 8.805 776 +0.01(+0.06%)
Feb 15, 2005 8.883 8.883 8.780 8.800 6,408 -0.08(-0.93%)
Feb 14, 2005 9.011 9.011 8.878 8.883 7,767 -0.12(-1.37%)
Feb 11, 2005 8.991 9.011 8.970 9.006 6,214 +0.07(+0.75%)
Feb 10, 2005 9.197 9.223 8.934 8.939 14,176 -0.31(-3.34%)
Feb 09, 2005 9.269 9.305 9.243 9.248 5,437 -0.05(-0.50%)
Feb 08, 2005 9.109 9.295 9.094 9.295 7,573 +0.11(+1.18%)
Feb 07, 2005 9.186 9.220 9.166 9.186 29,906 +0.05(+0.56%)
Feb 04, 2005 9.011 9.228 9.001 9.135 31,071 +0.18(+1.95%)
Feb 03, 2005 9.037 9.063 8.960 8.960 13,788 -0.05(-0.51%)
Feb 02, 2005 8.857 9.006 8.831 9.006 8,544 +0.20(+2.28%)
Feb 01, 2005 8.728 8.805 8.728 8.805 5,631 +0.08(+0.88%)
Jan 31, 2005 8.738 8.775 8.708 8.728 10,292 +0.01(+0.12%)
Jan 28, 2005 8.702 8.733 8.682 8.718 4,854 +0.02(+0.18%)
Jan 27, 2005 8.574 8.702 8.563 8.702 6,602 +0.23(+2.74%)
Jan 26, 2005 8.357 8.471 8.316 8.471 4,660 +0.09(+1.04%)
Jan 25, 2005 8.337 8.383 8.327 8.383 5,049 +0.04(+0.43%)
Jan 24, 2005 8.342 8.419 8.342 8.347 11,846 +0.03(+0.37%)
Jan 21, 2005 8.342 8.368 8.316 8.316 8,738 -0.05(-0.62%)
Jan 20, 2005 8.476 8.476 8.368 8.368 5,049 -0.13(-1.57%)
Jan 19, 2005 8.527 8.574 8.496 8.502 5,437 -0.07(-0.84%)
Jan 18, 2005 8.522 8.599 8.522 8.574 2,718 +0.10(+1.22%)
Jan 14, 2005 8.507 8.507 8.471 8.471 1,941 -0.05(-0.60%)
Jan 13, 2005 8.471 8.522 8.419 8.522 7,962 +0.03(+0.30%)
Jan 12, 2005 8.466 8.496 8.393 8.496 4,660 +0.01(+0.06%)
Jan 11, 2005 8.373 8.491 8.342 8.491 7,767 +0.17(+2.04%)
Jan 10, 2005 8.368 8.378 8.306 8.321 6,408 +0.01(+0.06%)
Jan 07, 2005 8.332 8.342 8.265 8.316 7,767 -0.05(-0.62%)
Jan 06, 2005 8.368 8.373 8.321 8.368 6,214 -0.02(-0.25%)
Jan 05, 2005 8.445 8.448 8.373 8.388 14,953 -0.06(-0.73%)
Jan 04, 2005 8.404 8.522 8.373 8.450 40,587 -0.03(-0.36%)
Jan 03, 2005 8.527 8.661 8.476 8.481 13,205 -0.03(-0.36%)
Dec 31, 2004 8.507 8.563 8.507 8.512 3,495 -0.02(-0.18%)
Dec 30, 2004 8.548 8.579 8.522 8.527 3,107 -0.05(-0.54%)
Dec 29, 2004 8.574 8.574 8.553 8.574 582 +0.03(+0.30%)
Dec 28, 2004 8.697 8.723 8.548 8.548 8,933 -0.11(-1.31%)
Dec 27, 2004 8.599 8.672 8.569 8.661 23,109 +0.06(+0.72%)
Dec 23, 2004 8.599 8.599 8.599 8.599 582 +0.02(+0.18%)
Dec 22, 2004 8.594 8.625 8.584 8.584 8,738 -0.01(-0.06%)
Dec 21, 2004 8.574 8.599 8.574 8.589 3,495 +0.02(+0.18%)
Dec 20, 2004 8.522 8.574 8.419 8.574 15,147 -0.03(-0.30%)
Dec 17, 2004 8.548 8.599 8.522 8.599 11,846 +0.08(+0.97%)
Dec 16, 2004 8.548 8.594 8.496 8.517 7,379 +0.02(+0.24%)
Dec 15, 2004 8.213 8.496 8.213 8.496 13,399 +0.24(+2.93%)
Dec 14, 2004 8.316 8.316 8.239 8.254 336,740 -0.01(-0.12%)
Dec 13, 2004 8.100 8.265 8.100 8.265 10,098 +0.09(+1.07%)
Dec 10, 2004 8.218 8.239 8.177 8.177 4,854 -0.04(-0.50%)
Dec 09, 2004 8.110 8.244 8.110 8.218 3,689 +0.08(+0.95%)
Dec 08, 2004 8.048 8.151 8.018 8.141 12,234 +0.15(+1.93%)
Dec 07, 2004 8.064 8.085 7.987 7.987 4,078 -0.07(-0.89%)
Dec 06, 2004 7.997 8.064 7.987 8.059 5,631 -0.07(-0.82%)
Dec 03, 2004 8.218 8.239 8.115 8.126 200,412 -0.13(-1.62%)
Dec 02, 2004 8.218 8.260 8.203 8.260 4,466 +0.06(+0.69%)
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.