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

Compx International Inc (NY: CIX )

24.09 -0.56 (-2.27%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 27, 2009 4.222 4.430 4.222 4.430 0 +0.31(+7.47%)
Feb 26, 2009 3.914 4.164 3.855 4.122 3,122 +0.21(+5.32%)
Feb 25, 2009 3.997 4.064 3.897 3.914 2,521 -0.25(-6.00%)
Feb 24, 2009 4.164 4.322 4.164 4.164 11,408 +0.01(+0.20%)
Feb 23, 2009 4.372 4.372 3.639 4.155 3,662 -0.33(-7.42%)
Feb 20, 2009 4.425 4.538 4.288 4.488 2,521 -0.05(-1.10%)
Feb 19, 2009 4.530 4.538 4.530 4.538 360 +0.12(+2.83%)
Feb 18, 2009 4.405 4.447 4.330 4.413 7,445 -0.17(-3.81%)
Feb 17, 2009 4.372 4.613 4.372 4.588 2,641 +0.22(+4.95%)
Feb 13, 2009 4.372 4.372 4.372 4.372 360 +0.00(+0.00%)
Feb 12, 2009 4.388 4.388 4.372 4.372 1,080 -0.21(-4.55%)
Feb 11, 2009 4.580 4.580 4.580 4.580 600 +0.08(+1.85%)
Feb 10, 2009 4.646 4.646 4.413 4.497 3,110 -0.29(-6.09%)
Feb 06, 2009 4.788 4.788 4.788 4.788 720 -0.03(-0.69%)
Feb 05, 2009 4.663 4.821 4.663 4.821 720 +0.12(+2.48%)
Feb 04, 2009 4.705 4.705 4.680 4.705 1,080 +0.12(+2.73%)
Feb 03, 2009 4.580 4.580 4.580 4.580 360 -0.04(-0.90%)
Feb 02, 2009 4.588 4.622 4.580 4.622 2,041 -0.12(-2.63%)
Jan 30, 2009 4.696 4.746 4.696 4.746 0 +0.10(+2.15%)
Jan 29, 2009 4.580 4.663 4.580 4.646 2,647 +0.01(+0.18%)
Jan 28, 2009 4.705 4.705 4.630 4.638 360 -0.19(-3.97%)
Jan 27, 2009 4.663 4.830 4.630 4.830 600 +0.17(+3.57%)
Jan 26, 2009 4.413 4.796 4.413 4.663 2,521 +0.25(+5.66%)
Jan 23, 2009 4.247 4.413 4.164 4.413 4,553 +0.04(+0.95%)
Jan 22, 2009 4.372 4.430 4.347 4.372 1,080 +0.00(+0.00%)
Jan 21, 2009 4.372 4.372 4.313 4.372 2,041 +0.05(+1.06%)
Jan 20, 2009 4.372 4.397 4.280 4.326 960 -0.05(-1.05%)
Jan 16, 2009 4.363 4.372 4.363 4.372 240 +0.21(+5.00%)
Jan 15, 2009 4.230 4.405 4.164 4.164 3,002 -0.08(-1.96%)
Jan 14, 2009 4.455 4.588 4.222 4.247 14,999 -0.28(-6.25%)
Jan 13, 2009 4.580 4.738 4.405 4.530 8,646 -0.13(-2.86%)
Jan 12, 2009 4.721 4.721 4.613 4.663 1,169 +0.03(+0.72%)
Jan 09, 2009 4.630 4.663 4.497 4.630 3,602 -0.04(-0.89%)
Jan 08, 2009 4.622 4.671 4.622 4.671 840 +0.03(+0.72%)
Jan 07, 2009 4.397 4.763 4.297 4.638 16,301 +0.24(+5.49%)
Jan 06, 2009 4.397 4.397 4.397 4.397 360 +0.10(+2.33%)
Jan 05, 2009 4.174 4.297 4.172 4.297 1,561 -0.10(-2.27%)
Jan 02, 2009 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Jan 01, 2009 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Dec 31, 2008 4.397 4.397 4.397 4.397 1,310 +0.01(+0.19%)
Dec 30, 2008 4.247 4.388 4.213 4.388 720 +0.07(+1.54%)
Dec 29, 2008 4.363 4.363 4.322 4.322 600 -0.03(-0.76%)
Dec 26, 2008 4.347 4.355 4.272 4.355 480 -0.03(-0.76%)
Dec 24, 2008 4.347 4.388 4.347 4.388 360 +0.10(+2.33%)
Dec 23, 2008 4.222 4.388 4.164 4.288 10,207 -0.04(-0.96%)
Dec 22, 2008 4.039 4.330 3.955 4.330 19,726 +0.29(+7.22%)
Dec 19, 2008 4.164 4.372 3.689 4.039 73,014 -0.24(-5.64%)
Dec 18, 2008 4.255 4.530 4.255 4.280 1,561 -0.05(-1.15%)
Dec 17, 2008 4.163 4.630 4.122 4.330 18,467 +0.16(+3.79%)
Dec 16, 2008 4.288 4.288 4.172 4.172 2,281 -0.12(-2.72%)
Dec 15, 2008 4.280 4.288 4.080 4.288 6,965 +0.00(+0.00%)
Dec 12, 2008 4.388 4.455 4.205 4.288 6,424 -0.17(-3.74%)
Dec 11, 2008 4.513 4.613 4.222 4.455 12,749 -0.17(-3.60%)
Dec 10, 2008 4.272 4.838 4.272 4.622 27,260 +0.26(+5.92%)
Dec 09, 2008 5.038 5.154 4.039 4.363 22,915 -0.73(-14.38%)
Dec 08, 2008 4.913 5.413 4.830 5.096 47,916 -0.15(-2.86%)
Dec 05, 2008 5.379 5.787 5.246 5.246 17,773 -0.18(-3.37%)
Dec 04, 2008 5.346 5.637 5.113 5.429 24,726 +0.00(+0.00%)
Dec 03, 2008 5.346 5.704 5.188 5.429 13,762 -0.36(-6.19%)
Dec 02, 2008 5.837 6.195 5.704 5.787 7,529 +0.07(+1.16%)
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.