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 (%)
Jun 30, 2003 4.705 4.746 4.638 4.646 182,177 -0.01(-0.18%)
Jun 27, 2003 4.547 4.788 4.547 4.655 28,581 +0.15(+3.33%)
Jun 26, 2003 4.397 4.505 4.397 4.505 6,965 +0.12(+2.66%)
Jun 25, 2003 4.247 4.413 4.180 4.388 34,706 +0.15(+3.54%)
Jun 24, 2003 4.288 4.322 4.238 4.238 4,323 -0.07(-1.74%)
Jun 23, 2003 4.438 4.438 4.205 4.313 71,693 -0.17(-3.72%)
Jun 20, 2003 4.497 4.505 4.480 4.480 9,367 -0.09(-2.00%)
Jun 19, 2003 4.547 4.597 4.497 4.572 25,218 +0.03(+0.73%)
Jun 18, 2003 4.413 4.597 4.413 4.538 12,369 +0.12(+2.83%)
Jun 17, 2003 4.355 4.413 4.347 4.413 8,166 +0.02(+0.57%)
Jun 16, 2003 4.355 4.397 4.347 4.388 8,526 +0.04(+0.96%)
Jun 13, 2003 4.355 4.413 4.347 4.347 15,611 +0.00(+0.00%)
Jun 12, 2003 4.288 4.372 4.272 4.347 12,369 +0.04(+0.97%)
Jun 11, 2003 4.288 4.305 4.288 4.305 12,009 +0.01(+0.19%)
Jun 10, 2003 4.305 4.305 4.288 4.297 7,445 +0.00(+0.00%)
Jun 09, 2003 4.288 4.322 4.288 4.297 19,694 +0.01(+0.19%)
Jun 06, 2003 4.330 4.330 4.288 4.288 29,422 -0.03(-0.77%)
Jun 05, 2003 4.347 4.372 4.305 4.322 9,607 +0.02(+0.39%)
Jun 04, 2003 4.338 4.388 4.305 4.305 34,946 -0.02(-0.58%)
Jun 03, 2003 4.363 4.405 4.330 4.330 29,422 -0.03(-0.76%)
Jun 02, 2003 4.413 4.430 4.347 4.363 22,576 -0.01(-0.19%)
May 30, 2003 4.313 4.372 4.305 4.372 11,168 +0.10(+2.34%)
May 29, 2003 4.338 4.355 4.272 4.272 69,292 -0.02(-0.58%)
May 28, 2003 4.380 4.380 4.288 4.297 34,105 +0.00(+0.00%)
May 27, 2003 4.288 4.322 4.288 4.297 9,607 -0.02(-0.58%)
May 23, 2003 4.330 4.330 4.322 4.322 3,002 +0.03(+0.78%)
May 22, 2003 4.247 4.305 4.247 4.288 50,317 +0.04(+0.98%)
May 21, 2003 4.263 4.288 4.205 4.247 21,976 -0.01(-0.20%)
May 20, 2003 4.372 4.388 4.205 4.255 33,265 -0.37(-7.93%)
May 19, 2003 4.638 4.655 4.580 4.622 14,410 -0.02(-0.54%)
May 16, 2003 4.663 4.671 4.622 4.646 3,722 -0.06(-1.24%)
May 15, 2003 4.721 4.780 4.705 4.705 3,962 +0.07(+1.44%)
May 14, 2003 4.855 4.855 4.630 4.638 8,046 -0.23(-4.79%)
May 13, 2003 4.721 4.871 4.721 4.871 5,764 +0.15(+3.17%)
May 12, 2003 4.830 4.871 4.721 4.721 22,576 -0.10(-2.07%)
May 09, 2003 4.780 4.880 4.780 4.821 6,604 +0.09(+1.94%)
May 08, 2003 4.796 4.821 4.688 4.730 10,447 -0.04(-0.87%)
May 07, 2003 4.513 4.780 4.513 4.771 19,574 +0.32(+7.10%)
May 06, 2003 4.505 4.513 4.447 4.455 12,489 +0.03(+0.75%)
May 05, 2003 4.397 4.455 4.397 4.422 8,646 +0.02(+0.57%)
May 02, 2003 4.189 4.413 4.189 4.397 25,339 +0.24(+5.81%)
May 01, 2003 4.164 4.172 4.155 4.155 16,332 -0.03(-0.80%)
Apr 30, 2003 4.147 4.189 4.147 4.189 36,147 +0.07(+1.62%)
Apr 29, 2003 4.213 4.213 4.122 4.122 121,291 -0.07(-1.59%)
Apr 28, 2003 4.164 4.263 4.164 4.189 38,549 +0.02(+0.60%)
Apr 25, 2003 4.663 4.663 4.147 4.164 125,254 -0.58(-12.28%)
Apr 24, 2003 4.871 4.871 4.746 4.746 20,175 -0.22(-4.36%)
Apr 23, 2003 4.913 4.980 4.788 4.963 19,935 +0.00(+0.00%)
Apr 22, 2003 4.913 4.996 4.863 4.963 29,181 +0.02(+0.51%)
Apr 21, 2003 5.021 5.021 4.580 4.938 146,750 -0.10(-1.98%)
Apr 17, 2003 5.080 5.080 5.038 5.038 1,080 +0.04(+0.83%)
Apr 16, 2003 5.213 5.213 4.996 4.996 4,923 -0.21(-4.00%)
Apr 15, 2003 5.238 5.238 5.204 5.204 840 -0.06(-1.11%)
Apr 14, 2003 5.279 5.288 5.263 5.263 62,086 +0.02(+0.32%)
Apr 11, 2003 5.329 5.354 5.246 5.246 2,161 -0.07(-1.41%)
Apr 10, 2003 5.329 5.329 5.321 5.321 1,801 +0.03(+0.63%)
Apr 09, 2003 5.288 5.338 5.279 5.288 720 +0.01(+0.16%)
Apr 08, 2003 5.288 5.304 5.279 5.279 2,521 +0.07(+1.44%)
Apr 07, 2003 5.204 5.413 5.163 5.204 52,359 +0.08(+1.63%)
Apr 04, 2003 4.988 5.121 4.988 5.121 116,367 +0.13(+2.67%)
Apr 03, 2003 4.955 4.996 4.913 4.988 600 +0.03(+0.67%)
Apr 02, 2003 5.038 5.038 4.955 4.955 3,482 -0.04(-0.83%)
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.