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

Compx International Inc (NY: CIX )

29.64 +0.61 (+2.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2018 10.16 10.34 10.07 10.11 6,174 -0.25(-2.41%)
May 30, 2018 10.21 10.50 10.21 10.35 1,783 -0.36(-3.32%)
May 29, 2018 10.50 10.71 10.50 10.71 2,169 +0.21(+2.03%)
May 25, 2018 10.50 10.50 10.50 0 +0.21(+2.08%)
May 24, 2018 10.18 10.28 10.18 10.28 1,555 -0.21(-2.03%)
May 23, 2018 10.25 10.53 10.25 10.50 3,035 +0.53(+5.36%)
May 22, 2018 9.942 9.963 9.942 9.963 1,077 -0.32(-3.11%)
May 21, 2018 9.436 10.44 9.436 10.28 4,372 -0.11(-1.03%)
May 18, 2018 10.82 11.32 10.03 10.39 9,897 -0.43(-3.95%)
May 17, 2018 10.60 10.85 10.53 10.82 21,379 -0.25(-2.25%)
May 16, 2018 9.618 11.74 9.489 11.07 52,935 +1.71(+18.25%)
May 15, 2018 9.884 10.07 9.359 9.359 13,274 -0.32(-3.31%)
May 14, 2018 9.930 9.930 9.679 9.679 955 -0.04(-0.37%)
May 11, 2018 9.679 9.714 9.679 9.714 1,662 +0.04(+0.37%)
May 10, 2018 9.714 9.714 9.679 9.679 511 -0.14(-1.45%)
May 09, 2018 9.714 9.913 9.714 9.821 1,478 -0.07(-0.72%)
May 08, 2018 10.32 10.32 9.892 9.892 6,130 +0.00(+0.00%)
May 07, 2018 9.892 9.892 9.892 9.892 651 -0.14(-1.42%)
May 04, 2018 10.21 10.21 10.03 10.03 3,393 -0.14(-1.40%)
May 03, 2018 9.465 10.11 9.465 10.18 3,216 +0.46(+4.76%)
May 02, 2018 9.536 9.714 9.536 9.714 708 +0.13(+1.31%)
May 01, 2018 9.074 9.684 9.074 9.589 2,458 -0.20(-2.01%)
Apr 30, 2018 9.714 9.821 9.714 9.786 1,197 +0.07(+0.73%)
Apr 27, 2018 9.608 9.821 9.608 9.714 1,909 -0.04(-0.37%)
Apr 25, 2018 9.750 9.750 9.750 193 -0.36(-3.52%)
Apr 24, 2018 10.11 10.11 10.11 10.11 477 +0.14(+1.43%)
Apr 23, 2018 9.944 9.963 9.750 9.963 3,383 -0.07(-0.71%)
Apr 20, 2018 9.145 10.03 9.145 10.03 2,280 +0.07(+0.71%)
Apr 17, 2018 9.963 9.963 9.963 526 +0.28(+2.94%)
Apr 16, 2018 9.679 9.679 9.679 9.679 390 -0.28(-2.86%)
Apr 13, 2018 9.999 9.999 9.963 9.963 3,341 -0.04(-0.36%)
Apr 12, 2018 9.892 9.999 9.892 9.999 1,065 +0.07(+0.72%)
Apr 10, 2018 9.928 9.928 9.928 451 -0.14(-1.41%)
Apr 09, 2018 9.892 10.07 9.892 10.07 844 +0.28(+2.91%)
Apr 06, 2018 9.728 10.11 9.720 9.786 2,290 -0.04(-0.36%)
Apr 05, 2018 10.11 10.11 9.821 9.821 1,710 -0.18(-1.78%)
Apr 04, 2018 9.679 9.999 9.679 9.999 1,544 +0.39(+4.07%)
Apr 03, 2018 9.910 9.961 9.608 9.608 1,326 -0.25(-2.53%)
Apr 02, 2018 9.857 9.857 9.857 9.857 850 +0.04(+0.36%)
Mar 29, 2018 9.821 9.821 9.821 0 -0.18(-1.78%)
Mar 28, 2018 9.430 10.32 9.394 9.999 11,252 +0.82(+8.91%)
Mar 27, 2018 9.109 9.465 8.896 9.181 9,599 +0.07(+0.78%)
Mar 26, 2018 9.608 9.892 8.754 9.109 25,872 -0.04(-0.39%)
Mar 23, 2018 9.323 9.608 9.145 9.145 3,176 -0.11(-1.15%)
Mar 22, 2018 9.145 9.394 9.145 9.252 1,568 -0.14(-1.52%)
Mar 21, 2018 9.391 9.391 9.391 9.394 868 +0.00(+0.00%)
Mar 20, 2018 9.572 9.608 9.181 9.394 10,962 -0.57(-5.71%)
Mar 19, 2018 9.744 9.963 9.744 9.963 1,424 -0.18(-1.75%)
Mar 16, 2018 9.572 10.14 9.572 10.14 4,711 +0.61(+6.38%)
Mar 15, 2018 9.536 9.536 9.533 9.533 807 +0.03(+0.34%)
Mar 13, 2018 9.501 9.501 9.501 203 -0.50(-4.98%)
Mar 12, 2018 9.892 9.999 9.892 9.999 1,762 +0.05(+0.55%)
Mar 09, 2018 9.945 9.945 9.945 9.945 414 +0.16(+1.63%)
Mar 08, 2018 10.06 10.06 9.786 9.786 703 +0.07(+0.73%)
Mar 07, 2018 9.643 10.03 9.643 9.714 882 -0.21(-2.15%)
Mar 06, 2018 9.928 9.928 9.928 9.928 744 -0.07(-0.71%)
Mar 05, 2018 9.714 9.999 9.554 9.999 5,675 +0.28(+2.93%)
Mar 02, 2018 9.786 9.786 9.714 9.714 701 +0.04(+0.37%)
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.