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

Compx International Inc (NY: CIX )

25.58 +0.88 (+3.56%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Aug 29, 2003 4.613 4.613 4.563 4.563 2,041 -0.02(-0.36%)
Aug 28, 2003 4.605 4.605 4.580 4.580 360 +0.00(+0.00%)
Aug 27, 2003 4.513 4.622 4.513 4.580 11,288 +0.03(+0.73%)
Aug 26, 2003 4.622 4.622 4.547 4.547 2,041 -0.03(-0.73%)
Aug 25, 2003 4.646 4.646 4.580 4.580 4,683 -0.17(-3.51%)
Aug 22, 2003 4.746 4.746 4.746 4.746 360 -0.02(-0.35%)
Aug 21, 2003 4.780 4.780 4.663 4.763 5,524 +0.00(+0.00%)
Aug 20, 2003 4.788 4.788 4.746 4.763 1,681 -0.02(-0.52%)
Aug 19, 2003 4.805 4.821 4.788 4.788 1,441 -0.03(-0.69%)
Aug 18, 2003 4.746 4.863 4.746 4.821 2,882 +0.07(+1.58%)
Aug 15, 2003 4.746 4.746 4.746 4.746 120 +0.00(+0.00%)
Aug 14, 2003 4.780 4.780 4.746 4.746 480 +0.02(+0.35%)
Aug 13, 2003 4.730 4.730 4.671 4.730 6,244 -0.02(-0.35%)
Aug 12, 2003 4.788 4.805 4.746 4.746 3,362 -0.08(-1.72%)
Aug 11, 2003 4.688 4.913 4.688 4.830 8,286 +0.17(+3.57%)
Aug 08, 2003 4.680 4.680 4.605 4.663 1,561 -0.02(-0.36%)
Aug 07, 2003 4.405 4.680 4.405 4.680 7,205 +0.33(+7.66%)
Aug 06, 2003 4.347 4.347 4.347 4.347 240 -0.02(-0.57%)
Aug 05, 2003 4.263 4.372 4.263 4.372 2,762 +0.12(+2.74%)
Aug 04, 2003 4.263 4.263 4.255 4.255 1,320 +0.00(+0.00%)
Aug 01, 2003 4.297 4.297 4.247 4.255 3,242 -0.10(-2.29%)
Jul 31, 2003 4.372 4.372 4.355 4.355 1,801 -0.02(-0.38%)
Jul 30, 2003 4.438 4.438 4.372 4.372 10,808 -0.08(-1.87%)
Jul 29, 2003 4.538 4.538 4.413 4.455 4,683 -0.10(-2.19%)
Jul 28, 2003 4.622 4.622 4.555 4.555 600 -0.09(-1.97%)
Jul 25, 2003 4.555 4.646 4.555 4.646 22,817 +0.07(+1.45%)
Jul 24, 2003 4.630 4.630 4.580 4.580 2,161 -0.13(-2.83%)
Jul 23, 2003 4.846 4.846 4.713 4.713 4,563 -0.16(-3.25%)
Jul 22, 2003 4.871 4.871 4.871 4.871 120 -0.04(-0.85%)
Jul 21, 2003 4.955 4.955 4.871 4.913 4,323 -0.04(-0.84%)
Jul 18, 2003 4.955 4.955 4.955 4.955 120 +0.00(+0.00%)
Jul 17, 2003 4.971 4.971 4.938 4.955 3,722 -0.04(-0.83%)
Jul 16, 2003 5.030 5.030 4.996 4.996 1,320 +0.00(+0.00%)
Jul 15, 2003 5.063 5.063 4.996 4.996 2,041 -0.05(-0.99%)
Jul 14, 2003 4.988 5.046 4.971 5.046 52,839 +0.06(+1.17%)
Jul 11, 2003 4.913 4.988 4.913 4.988 12,489 +0.00(+0.00%)
Jul 10, 2003 4.888 5.038 4.888 4.988 8,766 +0.02(+0.50%)
Jul 09, 2003 4.963 4.996 4.955 4.963 8,166 -0.03(-0.67%)
Jul 08, 2003 5.096 5.096 4.996 4.996 1,681 -0.10(-1.96%)
Jul 07, 2003 5.121 5.229 5.030 5.096 15,371 +0.06(+1.16%)
Jul 03, 2003 4.871 5.104 4.871 5.038 15,611 +0.12(+2.54%)
Jul 02, 2003 4.671 4.913 4.671 4.913 15,131 +0.27(+5.92%)
Jul 01, 2003 4.580 4.638 4.580 4.638 22,456 -0.01(-0.18%)
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%)
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.