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

Compx International Inc (NY: CIX )

25.01 -0.26 (-1.03%)
Streaming Delayed Price Updated: 9:30 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 (%)
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%)
Feb 03, 2003 6.395 6.395 6.354 6.354 840 -0.05(-0.78%)
Jan 31, 2003 6.337 6.404 6.329 6.404 1,080 +0.07(+1.05%)
Jan 30, 2003 6.387 6.495 6.329 6.337 4,683 -0.06(-0.91%)
Jan 29, 2003 6.387 6.395 6.304 6.395 4,923 +0.09(+1.45%)
Jan 28, 2003 6.262 6.304 6.262 6.304 2,882 -0.02(-0.39%)
Jan 27, 2003 6.245 6.370 6.245 6.329 1,681 +0.12(+2.01%)
Jan 24, 2003 6.345 6.345 6.204 6.204 3,842 -0.17(-2.74%)
Jan 23, 2003 6.612 6.662 6.287 6.379 22,096 -0.27(-4.01%)
Jan 22, 2003 6.578 6.828 6.578 6.645 19,574 +0.00(+0.00%)
Jan 21, 2003 6.662 6.670 6.628 6.645 42,752 -0.12(-1.84%)
Jan 17, 2003 6.662 6.828 6.662 6.770 3,002 +0.11(+1.62%)
Jan 16, 2003 6.662 6.662 6.612 6.662 40,110 +0.00(+0.00%)
Jan 15, 2003 6.620 6.662 6.620 6.662 27,020 +0.00(+0.00%)
Jan 14, 2003 6.662 6.662 6.645 6.662 12,729 -0.07(-0.99%)
Jan 13, 2003 6.762 6.762 6.720 6.728 960 -0.01(-0.12%)
Jan 10, 2003 6.720 6.737 6.712 6.737 1,080 +0.04(+0.62%)
Jan 09, 2003 6.670 6.737 6.662 6.695 7,445 +0.03(+0.50%)
Jan 08, 2003 6.662 6.687 6.662 6.662 1,080 +0.00(+0.00%)
Jan 07, 2003 6.862 6.862 6.553 6.662 21,616 -0.21(-3.03%)
Jan 06, 2003 6.986 7.028 6.870 6.870 3,842 -0.11(-1.55%)
Jan 03, 2003 7.036 7.078 6.978 6.978 2,641 +0.00(+0.00%)
Jan 02, 2003 6.953 6.978 6.928 6.978 1,200 +0.01(+0.12%)
Dec 31, 2002 6.945 7.120 6.870 6.970 8,286 +0.04(+0.60%)
Dec 30, 2002 6.936 6.953 6.911 6.928 14,410 -0.02(-0.36%)
Dec 27, 2002 7.245 7.295 6.953 6.953 3,602 -0.32(-4.46%)
Dec 26, 2002 7.086 7.286 7.086 7.278 1,921 +0.22(+3.19%)
Dec 24, 2002 6.970 7.078 6.970 7.053 2,161 +0.08(+1.19%)
Dec 23, 2002 6.928 6.953 6.928 6.970 2,762 +0.06(+0.84%)
Dec 20, 2002 6.995 6.995 6.911 6.911 3,482 -0.04(-0.60%)
Dec 19, 2002 6.812 6.953 6.812 6.953 1,561 +0.15(+2.14%)
Dec 18, 2002 6.953 6.953 6.803 6.807 1,080 -0.22(-3.14%)
Dec 17, 2002 7.036 7.036 7.020 7.028 1,681 -0.05(-0.71%)
Dec 16, 2002 7.120 7.161 6.911 7.078 2,762 -0.10(-1.39%)
Dec 13, 2002 7.245 7.261 7.178 7.178 2,521 +0.00(+0.00%)
Dec 12, 2002 6.945 7.211 6.945 7.178 3,722 +0.27(+3.86%)
Dec 11, 2002 6.870 6.911 6.870 6.911 240 +0.00(+0.00%)
Dec 10, 2002 7.078 7.078 6.911 6.911 1,921 -0.25(-3.49%)
Dec 09, 2002 7.428 7.428 7.161 7.161 1,801 -0.29(-3.91%)
Dec 06, 2002 7.369 7.453 7.286 7.453 1,801 +0.17(+2.29%)
Dec 05, 2002 7.369 7.369 7.286 7.286 2,641 -0.08(-1.13%)
Dec 04, 2002 7.286 7.369 7.286 7.369 4,923 +0.08(+1.14%)
Dec 03, 2002 7.170 7.486 7.161 7.286 7,805 +0.16(+2.22%)
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.