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

Compx International Inc (NY: CIX )

24.09 -0.56 (-2.27%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2003 4.313 4.372 4.305 4.372 11,168 +0.10(+2.34%)
May 29, 2003 4.338 4.355 4.272 4.272 69,292 -0.02(-0.58%)
May 28, 2003 4.380 4.380 4.288 4.297 34,105 +0.00(+0.00%)
May 27, 2003 4.288 4.322 4.288 4.297 9,607 -0.02(-0.58%)
May 23, 2003 4.330 4.330 4.322 4.322 3,002 +0.03(+0.78%)
May 22, 2003 4.247 4.305 4.247 4.288 50,317 +0.04(+0.98%)
May 21, 2003 4.263 4.288 4.205 4.247 21,976 -0.01(-0.20%)
May 20, 2003 4.372 4.388 4.205 4.255 33,265 -0.37(-7.93%)
May 19, 2003 4.638 4.655 4.580 4.622 14,410 -0.02(-0.54%)
May 16, 2003 4.663 4.671 4.622 4.646 3,722 -0.06(-1.24%)
May 15, 2003 4.721 4.780 4.705 4.705 3,962 +0.07(+1.44%)
May 14, 2003 4.855 4.855 4.630 4.638 8,046 -0.23(-4.79%)
May 13, 2003 4.721 4.871 4.721 4.871 5,764 +0.15(+3.17%)
May 12, 2003 4.830 4.871 4.721 4.721 22,576 -0.10(-2.07%)
May 09, 2003 4.780 4.880 4.780 4.821 6,604 +0.09(+1.94%)
May 08, 2003 4.796 4.821 4.688 4.730 10,447 -0.04(-0.87%)
May 07, 2003 4.513 4.780 4.513 4.771 19,574 +0.32(+7.10%)
May 06, 2003 4.505 4.513 4.447 4.455 12,489 +0.03(+0.75%)
May 05, 2003 4.397 4.455 4.397 4.422 8,646 +0.02(+0.57%)
May 02, 2003 4.189 4.413 4.189 4.397 25,339 +0.24(+5.81%)
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.