Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compx International Inc (NY: CIX )

24.60 +0.85 (+3.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jan 30, 2009 4.696 4.746 4.696 4.746 0 +0.10(+2.15%)
Jan 29, 2009 4.580 4.663 4.580 4.646 2,647 +0.01(+0.18%)
Jan 28, 2009 4.705 4.705 4.630 4.638 360 -0.19(-3.97%)
Jan 27, 2009 4.663 4.830 4.630 4.830 600 +0.17(+3.57%)
Jan 26, 2009 4.413 4.796 4.413 4.663 2,521 +0.25(+5.66%)
Jan 23, 2009 4.247 4.413 4.164 4.413 4,553 +0.04(+0.95%)
Jan 22, 2009 4.372 4.430 4.347 4.372 1,080 +0.00(+0.00%)
Jan 21, 2009 4.372 4.372 4.313 4.372 2,041 +0.05(+1.06%)
Jan 20, 2009 4.372 4.397 4.280 4.326 960 -0.05(-1.05%)
Jan 16, 2009 4.363 4.372 4.363 4.372 240 +0.21(+5.00%)
Jan 15, 2009 4.230 4.405 4.164 4.164 3,002 -0.08(-1.96%)
Jan 14, 2009 4.455 4.588 4.222 4.247 14,999 -0.28(-6.25%)
Jan 13, 2009 4.580 4.738 4.405 4.530 8,646 -0.13(-2.86%)
Jan 12, 2009 4.721 4.721 4.613 4.663 1,169 +0.03(+0.72%)
Jan 09, 2009 4.630 4.663 4.497 4.630 3,602 -0.04(-0.89%)
Jan 08, 2009 4.622 4.671 4.622 4.671 840 +0.03(+0.72%)
Jan 07, 2009 4.397 4.763 4.297 4.638 16,301 +0.24(+5.49%)
Jan 06, 2009 4.397 4.397 4.397 4.397 360 +0.10(+2.33%)
Jan 05, 2009 4.174 4.297 4.172 4.297 1,561 -0.10(-2.27%)
Jan 02, 2009 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Jan 01, 2009 4.397 4.397 4.397 4.397 0 +0.00(+0.00%)
Dec 31, 2008 4.397 4.397 4.397 4.397 1,310 +0.01(+0.19%)
Dec 30, 2008 4.247 4.388 4.213 4.388 720 +0.07(+1.54%)
Dec 29, 2008 4.363 4.363 4.322 4.322 600 -0.03(-0.76%)
Dec 26, 2008 4.347 4.355 4.272 4.355 480 -0.03(-0.76%)
Dec 24, 2008 4.347 4.388 4.347 4.388 360 +0.10(+2.33%)
Dec 23, 2008 4.222 4.388 4.164 4.288 10,207 -0.04(-0.96%)
Dec 22, 2008 4.039 4.330 3.955 4.330 19,726 +0.29(+7.22%)
Dec 19, 2008 4.164 4.372 3.689 4.039 73,014 -0.24(-5.64%)
Dec 18, 2008 4.255 4.530 4.255 4.280 1,561 -0.05(-1.15%)
Dec 17, 2008 4.163 4.630 4.122 4.330 18,467 +0.16(+3.79%)
Dec 16, 2008 4.288 4.288 4.172 4.172 2,281 -0.12(-2.72%)
Dec 15, 2008 4.280 4.288 4.080 4.288 6,965 +0.00(+0.00%)
Dec 12, 2008 4.388 4.455 4.205 4.288 6,424 -0.17(-3.74%)
Dec 11, 2008 4.513 4.613 4.222 4.455 12,749 -0.17(-3.60%)
Dec 10, 2008 4.272 4.838 4.272 4.622 27,260 +0.26(+5.92%)
Dec 09, 2008 5.038 5.154 4.039 4.363 22,915 -0.73(-14.38%)
Dec 08, 2008 4.913 5.413 4.830 5.096 47,916 -0.15(-2.86%)
Dec 05, 2008 5.379 5.787 5.246 5.246 17,773 -0.18(-3.37%)
Dec 04, 2008 5.346 5.637 5.113 5.429 24,726 +0.00(+0.00%)
Dec 03, 2008 5.346 5.704 5.188 5.429 13,762 -0.36(-6.19%)
Dec 02, 2008 5.837 6.195 5.704 5.787 7,529 +0.07(+1.16%)
Dec 01, 2008 6.537 6.537 5.196 5.721 32,902 -0.33(-5.50%)
Nov 28, 2008 6.020 6.587 5.746 6.054 19,334 -0.15(-2.42%)
Nov 26, 2008 5.904 6.778 5.571 6.204 10,621 -0.07(-1.06%)
Nov 25, 2008 5.829 6.270 5.712 6.270 11,836 +0.67(+11.89%)
Nov 24, 2008 5.163 5.654 4.913 5.604 18,854 +0.57(+11.24%)
Nov 21, 2008 4.938 5.246 4.746 5.038 7,805 +0.08(+1.68%)
Nov 20, 2008 4.746 5.271 4.480 4.955 26,900 +0.26(+5.50%)
Nov 19, 2008 4.830 5.229 4.488 4.696 29,555 -0.12(-2.59%)
Nov 18, 2008 4.888 4.963 4.538 4.821 22,216 -0.09(-1.86%)
Nov 17, 2008 5.046 5.046 4.463 4.913 25,699 -0.14(-2.80%)
Nov 14, 2008 5.104 5.329 5.055 5.055 0 +0.45(+9.76%)
Nov 13, 2008 4.388 4.721 4.347 4.605 8,773 +0.22(+4.93%)
Nov 12, 2008 4.147 4.530 4.089 4.388 5,227 +0.22(+5.40%)
Nov 11, 2008 4.205 4.205 4.022 4.164 7,223 -0.10(-2.34%)
Nov 10, 2008 4.288 4.530 4.197 4.263 13,450 -0.14(-3.21%)
Nov 07, 2008 4.580 4.605 4.172 4.405 21,496 -0.17(-3.82%)
Nov 06, 2008 4.597 4.746 4.522 4.580 6,965 -0.21(-4.35%)
Nov 05, 2008 4.980 4.980 4.688 4.788 4,803 -0.21(-4.17%)
Nov 04, 2008 4.788 4.996 4.646 4.996 11,528 +0.13(+2.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.