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

Compx International Inc (NY: CIX )

25.11 -0.16 (-0.63%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 23, 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 (%)
Nov 28, 2003 5.254 5.254 5.254 5.254 240 -0.03(-0.63%)
Nov 26, 2003 5.263 5.288 5.263 5.288 4,203 -0.04(-0.78%)
Nov 25, 2003 5.163 5.329 5.163 5.329 4,563 +0.28(+5.61%)
Nov 24, 2003 5.046 5.046 5.046 5.046 600 +0.00(+0.00%)
Nov 21, 2003 5.046 5.046 5.046 5.046 360 +0.00(+0.00%)
Nov 20, 2003 5.046 5.046 5.046 5.046 120 +0.01(+0.17%)
Nov 19, 2003 5.038 5.038 5.038 5.038 0 +0.04(+0.83%)
Nov 18, 2003 4.996 4.996 4.996 4.996 0 +0.00(+0.00%)
Nov 17, 2003 4.996 4.996 4.996 4.996 10,928 -0.12(-2.28%)
Nov 14, 2003 5.129 5.129 5.113 5.113 1,801 -0.01(-0.16%)
Nov 13, 2003 5.121 5.121 5.121 5.121 120 +0.00(+0.00%)
Nov 12, 2003 5.129 5.129 5.121 5.121 1,801 +0.04(+0.82%)
Nov 11, 2003 5.163 5.163 5.063 5.080 8,406 -0.03(-0.65%)
Nov 10, 2003 4.955 5.113 4.955 5.113 7,805 +0.23(+4.78%)
Nov 07, 2003 4.880 4.880 4.880 4.880 0 +0.03(+0.69%)
Nov 06, 2003 4.913 4.988 4.846 4.846 6,604 -0.12(-2.35%)
Nov 05, 2003 4.821 4.996 4.821 4.963 7,325 +0.13(+2.76%)
Nov 04, 2003 4.830 4.830 4.788 4.830 4,863 -0.31(-6.00%)
Nov 03, 2003 5.138 5.138 5.138 5.138 0 +0.00(+0.00%)
Oct 31, 2003 5.046 5.138 5.046 5.138 8,046 -0.11(-2.06%)
Oct 30, 2003 5.346 5.346 5.271 5.246 4,563 -0.02(-0.32%)
Oct 29, 2003 5.246 5.313 5.204 5.263 7,205 -0.15(-2.77%)
Oct 28, 2003 5.413 5.413 5.413 5.413 1,441 -0.04(-0.76%)
Oct 27, 2003 5.513 5.513 5.454 5.454 26,059 -0.08(-1.50%)
Oct 24, 2003 5.537 5.537 5.529 5.537 6,244 +0.00(+0.00%)
Oct 23, 2003 5.446 5.537 5.429 5.537 14,891 +0.08(+1.53%)
Oct 22, 2003 5.488 5.488 5.429 5.454 3,722 +0.03(+0.61%)
Oct 21, 2003 5.404 5.446 5.404 5.421 33,985 +0.01(+0.15%)
Oct 20, 2003 5.371 5.371 5.371 5.413 7,925 +0.04(+0.78%)
Oct 17, 2003 5.579 5.579 5.371 5.371 3,242 -0.42(-7.19%)
Oct 16, 2003 5.787 5.787 5.787 5.787 240 -0.04(-0.71%)
Oct 15, 2003 5.829 5.829 5.829 5.829 6,725 -0.08(-1.41%)
Oct 14, 2003 5.912 5.912 5.912 5.912 480 +0.00(+0.00%)
Oct 13, 2003 5.912 5.912 5.912 5.912 600 +0.00(+0.00%)
Oct 10, 2003 5.912 5.912 5.912 5.912 1,921 +0.00(+0.00%)
Oct 09, 2003 5.887 5.912 5.887 5.912 15,371 +0.08(+1.43%)
Oct 08, 2003 5.762 5.829 5.762 5.829 2,882 +0.19(+3.40%)
Oct 07, 2003 5.637 5.637 5.637 5.637 360 -0.04(-0.73%)
Oct 06, 2003 5.679 5.679 5.679 5.679 720 -0.07(-1.16%)
Oct 03, 2003 5.746 5.746 5.746 5.746 1,200 -0.04(-0.72%)
Oct 02, 2003 5.821 5.821 5.779 5.787 9,727 +0.04(+0.72%)
Oct 01, 2003 5.754 5.754 5.746 5.746 840 +0.00(+0.00%)
Sep 30, 2003 5.671 5.829 5.671 5.746 11,648 +0.17(+3.14%)
Sep 29, 2003 5.571 5.571 5.571 5.571 2,161 -0.03(-0.59%)
Sep 26, 2003 5.396 5.604 5.396 5.604 4,803 +0.15(+2.75%)
Sep 25, 2003 5.338 5.454 5.338 5.454 3,602 +0.09(+1.71%)
Sep 24, 2003 5.363 5.363 5.363 5.363 3,842 +0.00(+0.00%)
Sep 23, 2003 5.296 5.296 5.263 5.363 9,487 +0.10(+1.90%)
Sep 22, 2003 5.221 5.263 5.221 5.263 600 +0.06(+1.12%)
Sep 19, 2003 5.229 5.229 5.204 5.204 720 -0.07(-1.26%)
Sep 18, 2003 5.254 5.271 5.254 5.271 4,203 +0.02(+0.48%)
Sep 17, 2003 5.196 5.313 5.196 5.246 15,491 +0.12(+2.44%)
Sep 16, 2003 5.030 5.121 5.080 5.121 1,080 +0.09(+1.82%)
Sep 15, 2003 5.030 5.030 5.030 5.030 600 +0.00(+0.00%)
Sep 12, 2003 5.080 5.080 5.030 5.030 2,882 -0.03(-0.66%)
Sep 11, 2003 5.013 5.071 4.996 5.063 26,780 +0.03(+0.66%)
Sep 10, 2003 4.955 5.046 4.955 5.030 19,334 +0.10(+2.03%)
Sep 09, 2003 4.888 4.930 4.888 4.930 600 +0.08(+1.72%)
Sep 08, 2003 4.788 4.871 4.788 4.846 21,496 +0.18(+3.93%)
Sep 05, 2003 4.646 4.663 4.597 4.663 8,886 -0.02(-0.53%)
Sep 04, 2003 4.663 4.721 4.622 4.688 4,323 -0.02(-0.35%)
Sep 03, 2003 4.638 4.738 4.622 4.705 36,387 +0.09(+1.99%)
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.