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

Compx International Inc (NY: CIX )

23.75 +0.69 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Mar 31, 2016 10.79 10.95 10.50 10.50 560 -0.02(-0.19%)
Mar 30, 2016 10.82 10.83 10.52 10.52 1,469 -0.30(-2.77%)
Mar 29, 2016 10.80 11.00 10.75 10.82 1,062 -0.18(-1.64%)
Mar 28, 2016 10.85 11.00 10.85 11.00 388 +0.32(+3.00%)
Mar 24, 2016 10.20 10.68 10.68 10.68 600 +0.57(+5.64%)
Mar 23, 2016 10.11 10.11 10.11 10.11 450 +0.08(+0.80%)
Mar 22, 2016 10.00 10.03 10.00 10.03 776 -0.18(-1.76%)
Mar 18, 2016 10.50 10.21 10.21 10.21 2,700 -0.04(-0.39%)
Mar 17, 2016 10.25 10.25 10.25 10.25 2,007 +0.00(+0.00%)
Mar 16, 2016 10.25 10.25 10.25 10.25 1,515 +0.02(+0.20%)
Mar 15, 2016 10.45 10.45 10.22 10.23 2,133 -0.27(-2.57%)
Mar 14, 2016 10.50 10.50 10.40 10.50 1,665 +0.05(+0.48%)
Mar 11, 2016 10.21 10.45 10.06 10.45 4,309 -0.17(-1.55%)
Mar 10, 2016 10.70 10.85 10.62 10.62 1,347 +0.26(+2.46%)
Mar 09, 2016 10.24 10.36 10.07 10.36 5,811 +0.32(+3.19%)
Mar 08, 2016 10.36 10.36 10.03 10.04 2,247 -0.26(-2.52%)
Mar 07, 2016 9.640 10.30 9.640 10.30 9,239 +0.38(+3.80%)
Mar 04, 2016 10.99 11.08 9.660 9.922 14,693 -0.93(-8.55%)
Mar 03, 2016 11.01 11.01 10.53 10.85 6,684 +0.10(+0.93%)
Mar 02, 2016 10.82 10.84 10.39 10.75 6,883 +0.01(+0.09%)
Mar 01, 2016 10.78 10.81 10.39 10.74 9,507 +0.04(+0.37%)
Feb 29, 2016 10.55 10.94 10.40 10.70 14,345 +0.17(+1.61%)
Feb 26, 2016 10.51 10.55 10.42 10.53 1,854 +0.11(+1.05%)
Feb 25, 2016 10.38 10.42 10.14 10.42 413 +0.00(+0.00%)
Feb 24, 2016 10.35 10.44 9.954 10.42 5,472 +0.07(+0.67%)
Feb 23, 2016 10.30 10.50 9.854 10.35 8,305 +0.25(+2.46%)
Feb 22, 2016 10.14 10.38 9.831 10.10 3,805 +0.10(+0.99%)
Feb 19, 2016 10.00 10.00 10.00 10.00 273 -0.30(-2.90%)
Feb 16, 2016 10.10 10.30 10.30 10.30 1,808 +0.05(+0.49%)
Feb 11, 2016 10.25 10.25 10.25 10.25 401 -0.18(-1.72%)
Feb 10, 2016 10.37 10.55 10.37 10.43 1,174 +0.08(+0.77%)
Feb 09, 2016 10.38 10.70 10.33 10.35 845 -0.09(-0.86%)
Feb 04, 2016 10.40 10.46 10.40 10.44 2 +0.29(+2.84%)
Feb 03, 2016 10.25 10.35 10.15 10.15 1,243 +0.10(+0.99%)
Feb 02, 2016 10.05 10.05 10.05 10.05 251 +0.25(+2.54%)
Feb 01, 2016 9.605 9.804 9.451 9.804 2,984 -0.25(-2.47%)
Jan 29, 2016 9.954 10.31 9.804 10.05 2,307 +0.25(+2.54%)
Jan 28, 2016 9.874 9.993 9.735 9.804 1,729 +0.25(+2.60%)
Jan 27, 2016 9.705 9.705 9.556 9.556 472 -0.02(-0.21%)
Jan 26, 2016 9.605 9.814 9.575 9.575 2,312 +0.18(+1.91%)
Jan 25, 2016 9.406 9.954 9.327 9.396 1,853 +0.17(+1.83%)
Jan 22, 2016 10.30 10.30 9.000 9.227 63,547 -0.23(-2.42%)
Jan 21, 2016 9.964 9.964 8.421 9.456 33,808 -0.30(-3.06%)
Jan 20, 2016 9.954 9.954 9.590 9.755 11,048 -0.19(-1.90%)
Jan 19, 2016 10.60 10.60 9.317 9.944 6,932 -0.38(-3.66%)
Jan 15, 2016 10.23 10.32 10.32 10.32 1,306 -0.11(-1.05%)
Jan 14, 2016 10.99 11.44 10.08 10.43 36,490 -0.27(-2.51%)
Jan 13, 2016 11.36 11.80 10.70 10.70 42,262 -0.47(-4.19%)
Jan 12, 2016 11.11 11.22 10.56 11.17 22,265 +0.07(+0.67%)
Jan 11, 2016 11.25 11.53 10.86 11.09 21,594 +0.03(+0.23%)
Jan 08, 2016 11.83 11.83 11.07 11.07 3,953 -0.56(-4.79%)
Jan 07, 2016 11.63 11.72 11.37 11.63 14,747 +0.00(+0.00%)
Jan 06, 2016 11.63 11.63 11.63 11.63 3,104 +0.00(+0.00%)
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.