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, 2003 5.671 5.829 5.671 5.746 11,648 +0.17(+3.14%)
Sep 29, 2003 5.571 5.571 5.571 5.571 2,161 -0.03(-0.59%)
Sep 26, 2003 5.396 5.604 5.396 5.604 4,803 +0.15(+2.75%)
Sep 25, 2003 5.338 5.454 5.338 5.454 3,602 +0.09(+1.71%)
Sep 24, 2003 5.363 5.363 5.363 5.363 3,842 +0.00(+0.00%)
Sep 23, 2003 5.296 5.296 5.263 5.363 9,487 +0.10(+1.90%)
Sep 22, 2003 5.221 5.263 5.221 5.263 600 +0.06(+1.12%)
Sep 19, 2003 5.229 5.229 5.204 5.204 720 -0.07(-1.26%)
Sep 18, 2003 5.254 5.271 5.254 5.271 4,203 +0.02(+0.48%)
Sep 17, 2003 5.196 5.313 5.196 5.246 15,491 +0.12(+2.44%)
Sep 16, 2003 5.030 5.121 5.080 5.121 1,080 +0.09(+1.82%)
Sep 15, 2003 5.030 5.030 5.030 5.030 600 +0.00(+0.00%)
Sep 12, 2003 5.080 5.080 5.030 5.030 2,882 -0.03(-0.66%)
Sep 11, 2003 5.013 5.071 4.996 5.063 26,780 +0.03(+0.66%)
Sep 10, 2003 4.955 5.046 4.955 5.030 19,334 +0.10(+2.03%)
Sep 09, 2003 4.888 4.930 4.888 4.930 600 +0.08(+1.72%)
Sep 08, 2003 4.788 4.871 4.788 4.846 21,496 +0.18(+3.93%)
Sep 05, 2003 4.646 4.663 4.597 4.663 8,886 -0.02(-0.53%)
Sep 04, 2003 4.663 4.721 4.622 4.688 4,323 -0.02(-0.35%)
Sep 03, 2003 4.638 4.738 4.622 4.705 36,387 +0.09(+1.99%)
Sep 02, 2003 4.580 4.622 4.580 4.613 6,124 +0.05(+1.09%)
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%)
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.