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 (%)
Jun 30, 2010 8.785 8.785 8.332 8.409 2,576 -0.25(-2.86%)
Jun 29, 2010 9.220 9.220 8.580 8.657 6,605 -1.13(-11.52%)
Jun 25, 2010 9.784 11.17 9.485 9.784 110,807 -1.32(-11.91%)
Jun 24, 2010 11.23 11.31 11.10 11.11 5,395 -0.20(-1.81%)
Jun 23, 2010 12.01 12.17 11.18 11.31 4,451 -0.86(-7.08%)
Jun 22, 2010 12.38 12.38 12.17 12.17 819 -0.26(-2.06%)
Jun 21, 2010 12.55 12.55 12.42 12.43 1,639 -0.16(-1.29%)
Jun 18, 2010 12.59 12.85 12.41 12.59 5,719 +0.30(+2.43%)
Jun 17, 2010 12.28 12.72 12.26 12.29 3,748 -0.09(-0.76%)
Jun 16, 2010 12.80 12.85 12.23 12.39 3,514 -0.20(-1.63%)
Jun 15, 2010 12.21 12.72 12.21 12.59 16,001 +0.60(+4.98%)
Jun 14, 2010 11.15 12.14 10.94 11.99 12,649 +1.01(+9.17%)
Jun 11, 2010 10.82 11.10 10.82 10.99 2,108 +0.06(+0.55%)
Jun 10, 2010 10.36 11.06 10.36 10.93 5,388 +0.55(+5.35%)
Jun 09, 2010 10.91 11.01 10.16 10.37 5,833 -0.71(-6.39%)
Jun 08, 2010 10.36 11.08 10.36 11.08 3,865 +0.65(+6.26%)
Jun 07, 2010 10.34 10.47 10.14 10.43 8,843 -0.15(-1.40%)
Jun 04, 2010 10.58 10.69 9.972 10.58 6,342 +0.06(+0.60%)
Jun 03, 2010 10.63 10.66 10.50 10.51 1,893 -0.19(-1.81%)
Jun 02, 2010 10.87 10.87 10.37 10.71 7,384 +0.33(+3.18%)
Jun 01, 2010 10.34 10.46 10.01 10.38 6,858 +0.21(+2.08%)
May 28, 2010 10.17 10.52 9.591 10.17 5,443 +0.59(+6.18%)
May 27, 2010 9.228 9.591 9.228 9.575 1,538 +0.37(+4.04%)
May 26, 2010 8.932 9.262 8.721 9.203 1,952 +0.41(+4.61%)
May 25, 2010 8.814 8.814 8.451 8.797 2,603 +0.27(+3.17%)
May 24, 2010 8.704 8.839 8.113 8.527 3,905 -0.22(-2.51%)
May 21, 2010 8.873 8.873 8.493 8.746 1,893 -0.13(-1.43%)
May 20, 2010 9.059 9.059 8.603 8.873 2,130 -0.20(-2.23%)
May 19, 2010 10.62 10.62 9.076 9.076 15,348 -1.82(-16.68%)
May 18, 2010 10.79 10.93 10.65 10.89 2,466 +0.06(+0.55%)
May 17, 2010 11.30 11.38 10.79 10.83 5,183 -0.50(-4.40%)
May 14, 2010 11.33 11.38 11.06 11.33 2,366 +0.39(+3.55%)
May 13, 2010 10.82 10.99 10.73 10.94 4,597 +0.04(+0.39%)
May 12, 2010 10.56 10.99 10.56 10.90 2,277 +0.25(+2.38%)
May 11, 2010 10.07 10.66 10.07 10.65 2,130 +0.46(+4.48%)
May 10, 2010 10.02 10.19 10.02 10.19 1,567 +0.35(+3.52%)
May 07, 2010 10.03 10.03 9.515 9.845 1,420 -0.19(-1.85%)
May 06, 2010 9.532 10.03 9.220 10.03 7,928 +0.39(+4.03%)
May 05, 2010 10.15 10.41 9.541 9.642 7,100 -0.50(-4.92%)
May 04, 2010 9.718 10.48 9.654 10.14 11,031 +0.26(+2.65%)
May 03, 2010 9.422 9.913 9.355 9.879 4,733 +0.33(+3.45%)
Apr 30, 2010 9.473 9.710 9.338 9.549 4,141 +0.05(+0.53%)
Apr 29, 2010 9.220 9.583 9.220 9.498 1,893 +0.12(+1.26%)
Apr 28, 2010 9.097 9.380 8.991 9.380 1,538 +0.27(+2.97%)
Apr 27, 2010 8.991 9.110 8.983 9.110 591 -0.09(-1.01%)
Apr 26, 2010 9.279 9.380 9.203 9.203 1,538 +0.03(+0.37%)
Apr 23, 2010 9.363 9.363 9.169 9.169 591 -0.21(-2.25%)
Apr 22, 2010 8.535 9.879 8.535 9.380 9,469 +0.85(+9.90%)
Apr 21, 2010 8.552 8.552 7.504 8.535 8,892 -0.16(-1.89%)
Apr 20, 2010 8.594 8.700 8.577 8.700 1,547 +0.11(+1.23%)
Apr 19, 2010 8.704 8.704 8.594 8.594 1,656 -0.16(-1.83%)
Apr 16, 2010 8.915 8.915 8.717 8.755 1,183 -0.12(-1.33%)
Apr 15, 2010 8.028 8.958 8.028 8.873 10,654 +0.95(+11.94%)
Apr 14, 2010 7.918 8.028 7.918 7.927 946 +0.03(+0.32%)
Apr 13, 2010 8.020 8.028 7.868 7.901 1,893 -0.03(-0.43%)
Apr 12, 2010 7.986 8.024 7.935 7.935 710 -0.10(-1.26%)
Apr 09, 2010 7.918 8.037 7.910 8.037 355 +0.01(+0.11%)
Apr 08, 2010 7.952 8.037 7.952 8.028 828 +0.25(+3.15%)
Apr 06, 2010 7.783 7.783 7.783 7.783 0 -0.02(-0.22%)
Apr 05, 2010 7.682 7.800 7.597 7.800 4,260 +0.31(+4.18%)
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.