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 (%)
Sep 30, 2002 7.603 7.728 7.245 7.728 4,923 +0.11(+1.42%)
Sep 27, 2002 7.786 7.827 7.494 7.619 4,203 -0.04(-0.54%)
Sep 26, 2002 7.578 7.661 7.578 7.661 1,561 +0.17(+2.22%)
Sep 25, 2002 7.411 7.494 7.411 7.494 7,565 +0.05(+0.67%)
Sep 24, 2002 7.245 7.628 7.220 7.444 6,725 +0.13(+1.82%)
Sep 23, 2002 7.927 7.927 7.161 7.311 11,288 -0.56(-7.09%)
Sep 20, 2002 8.036 8.036 7.827 7.869 16,692 -0.01(-0.11%)
Sep 19, 2002 7.877 7.877 7.877 7.877 360 -0.07(-0.94%)
Sep 18, 2002 7.994 7.994 7.952 7.952 480 -0.04(-0.52%)
Sep 17, 2002 8.227 8.227 7.977 7.994 23,177 -0.18(-2.24%)
Sep 16, 2002 7.877 8.177 7.869 8.177 5,043 +0.31(+3.92%)
Sep 13, 2002 8.285 8.327 7.869 7.869 5,163 -0.50(-5.97%)
Sep 12, 2002 8.535 8.535 8.369 8.369 3,086,322 -0.36(-4.10%)
Sep 11, 2002 8.818 8.818 8.727 8.727 720 +0.00(+0.00%)
Sep 10, 2002 8.710 8.735 8.710 8.727 10,447 +0.02(+0.29%)
Sep 09, 2002 9.076 9.076 8.652 8.702 5,283 -0.44(-4.83%)
Sep 06, 2002 9.076 9.160 9.076 9.143 1,320 +0.15(+1.67%)
Sep 05, 2002 8.743 9.576 8.710 8.993 135,101 +0.17(+1.98%)
Sep 04, 2002 8.702 8.810 8.702 8.818 480 +0.09(+1.05%)
Sep 03, 2002 8.852 8.852 8.727 8.727 1,681 -0.14(-1.60%)
Aug 30, 2002 8.610 8.910 8.610 8.868 8,046 +0.25(+2.90%)
Aug 29, 2002 8.294 8.619 8.285 8.619 12,129 +0.29(+3.50%)
Aug 28, 2002 8.285 8.369 8.252 8.327 10,808 -0.01(-0.10%)
Aug 27, 2002 8.327 8.369 8.161 8.335 12,249 -0.03(-0.40%)
Aug 26, 2002 8.260 8.369 8.244 8.369 11,048 +0.12(+1.52%)
Aug 23, 2002 8.277 8.302 8.244 8.244 7,205 -0.07(-0.80%)
Aug 22, 2002 8.452 8.452 8.161 8.310 18,373 -0.14(-1.67%)
Aug 21, 2002 8.161 8.452 8.161 8.452 34,105 +0.37(+4.64%)
Aug 20, 2002 8.069 8.202 7.786 8.077 960,722 +0.29(+3.74%)
Aug 16, 2002 7.869 7.911 7.786 7.786 4,323 -0.12(-1.58%)
Aug 15, 2002 8.161 8.161 7.911 7.911 2,882 -0.21(-2.56%)
Aug 14, 2002 7.861 8.119 7.786 8.119 2,641 +0.22(+2.85%)
Aug 13, 2002 8.185 8.185 7.827 7.894 3,362 -0.31(-3.76%)
Aug 12, 2002 8.161 8.202 8.161 8.202 720 -0.10(-1.20%)
Aug 07, 2002 8.302 8.302 8.244 8.302 3,362 -0.01(-0.10%)
Aug 06, 2002 8.011 8.310 8.011 8.310 1,921 +0.32(+3.96%)
Aug 05, 2002 8.577 8.577 7.994 7.994 9,246 -0.67(-7.69%)
Aug 02, 2002 8.668 8.727 8.660 8.660 132,099 +0.01(+0.10%)
Aug 01, 2002 8.660 8.743 8.652 8.652 7,205 -0.01(-0.10%)
Jul 31, 2002 8.727 8.827 8.577 8.660 3,842 -0.08(-0.95%)
Jul 30, 2002 8.660 8.743 8.494 8.743 12,609 +0.02(+0.19%)
Jul 29, 2002 9.201 9.201 8.619 8.727 3,842 -0.47(-5.16%)
Jul 26, 2002 9.201 9.201 9.201 9.201 720 +0.12(+1.38%)
Jul 25, 2002 9.118 9.243 9.076 9.076 1,441 +0.00(+0.00%)
Jul 24, 2002 8.902 9.076 8.868 9.076 11,648 +0.17(+1.87%)
Jul 23, 2002 8.985 9.201 8.910 8.910 4,923 -0.07(-0.83%)
Jul 22, 2002 9.618 9.618 8.910 8.985 6,845 -0.63(-6.58%)
Jul 19, 2002 9.826 9.859 9.618 9.618 6,965 -0.42(-4.15%)
Jul 17, 2002 10.03 10.12 9.868 10.03 9,006 +0.33(+3.43%)
Jul 12, 2002 9.826 9.826 9.701 9.701 132,099 -0.12(-1.27%)
Jul 11, 2002 9.618 9.826 9.576 9.826 6,004 +0.21(+2.16%)
Jul 10, 2002 9.593 9.659 9.559 9.618 3,482 -0.04(-0.43%)
Jul 09, 2002 9.368 9.659 9.368 9.659 23,057 -0.42(-4.13%)
Jul 08, 2002 10.48 10.48 10.08 10.08 11,408 -0.49(-4.65%)
Jul 05, 2002 10.56 10.57 10.56 10.57 240 -0.01(-0.08%)
Jul 04, 2002 11.17 11.17 10.58 10.58 12,609 +0.00(+0.00%)
Jul 03, 2002 11.17 11.17 10.58 10.58 12,609 -0.67(-5.93%)
Jul 02, 2002 11.57 11.66 11.24 11.24 19,094 -0.42(-3.57%)
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.