Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	7.036	8.327	6.878	7.736	10,099	+0.86(+12.47%)
Feb 25, 2010	6.928	7.078	6.878	6.878	4,323	+0.01(+0.12%)
Feb 24, 2010	6.961	6.961	6.870	6.870	1,521	+0.08(+1.23%)
Feb 23, 2010	6.387	7.353	6.387	6.787	15,925	+0.54(+8.67%)
Feb 22, 2010	6.095	6.270	6.079	6.245	5,404	+0.23(+3.88%)
Feb 19, 2010	5.995	6.079	5.995	6.012	1,681	-0.01(-0.14%)
Feb 18, 2010	6.112	6.245	6.020	6.020	2,076	+0.02(+0.42%)
Feb 17, 2010	6.142	6.154	5.995	5.995	840	-0.08(-1.37%)
Feb 16, 2010	6.037	6.087	5.995	6.079	2,191	+0.08(+1.39%)
Feb 12, 2010	6.120	5.995	5.995	5.995	2,161	-0.12(-1.91%)
Feb 11, 2010	5.987	6.154	5.987	6.112	600	+0.09(+1.52%)
Feb 10, 2010	6.012	6.029	6.012	6.020	840	+0.03(+0.56%)
Feb 09, 2010	6.029	6.087	5.987	5.987	5,644	-0.01(-0.24%)
Feb 08, 2010	6.012	6.062	5.979	6.002	720	+0.01(+0.10%)
Feb 05, 2010	6.270	6.270	5.995	5.995	4,241	-0.33(-5.26%)
Feb 04, 2010	6.329	6.329	6.045	6.329	1,959	+0.03(+0.53%)
Feb 03, 2010	6.478	6.578	6.295	6.295	5,223	-0.11(-1.69%)
Feb 02, 2010	6.445	6.543	6.404	6.404	1,441	-0.16(-2.41%)
Feb 01, 2010	6.429	6.562	6.395	6.562	4,803	+0.07(+1.15%)
Jan 29, 2010	6.453	6.628	6.372	6.487	3,595	+0.06(+0.91%)
Jan 28, 2010	6.574	6.603	6.428	6.428	360	-0.13(-2.04%)
Jan 27, 2010	6.545	6.562	6.537	6.562	1,441	+0.07(+1.07%)
Jan 26, 2010	6.595	6.595	6.493	6.493	1,134	-0.08(-1.18%)
Jan 25, 2010	6.478	6.820	6.453	6.570	4,605	+0.12(+1.81%)
Jan 22, 2010	6.612	7.070	6.412	6.453	20,775	-0.01(-0.13%)
Jan 21, 2010	6.603	6.619	6.420	6.462	960	+0.02(+0.39%)
Jan 20, 2010	6.520	6.620	6.437	6.437	960	-0.10(-1.53%)
Jan 19, 2010	6.495	6.653	6.428	6.537	15,149	+0.15(+2.35%)
Jan 15, 2010	6.287	6.387	6.387	6.387	2,882	+0.08(+1.32%)
Jan 13, 2010	6.179	6.304	6.304	6.304	480	+0.07(+1.15%)
Jan 12, 2010	6.254	6.312	6.112	6.232	3,122	-0.01(-0.08%)
Jan 11, 2010	6.079	6.304	6.012	6.237	6,205	+0.05(+0.81%)
Jan 08, 2010	6.241	6.241	6.187	6.187	636	-0.06(-0.93%)
Jan 07, 2010	6.245	6.245	6.245	6.245	240	-0.08(-1.30%)
Jan 06, 2010	6.437	6.437	6.204	6.328	791	+0.12(+1.86%)
Jan 05, 2010	6.287	6.379	6.212	6.212	1,200	-0.05(-0.73%)
Jan 04, 2010	6.420	6.512	6.245	6.258	4,323	-0.05(-0.73%)
Dec 31, 2009	6.295	6.304	6.304	6.304	240	-0.06(-0.92%)
Dec 30, 2009	6.137	6.412	6.054	6.362	11,408	+0.21(+3.38%)
Dec 29, 2009	6.012	6.162	5.987	6.154	5,283	+0.16(+2.64%)
Dec 28, 2009	6.079	6.079	5.712	5.995	2,371	-0.17(-2.70%)
Dec 24, 2009	6.162	6.162	6.162	6.162	480	+0.12(+1.93%)
Dec 23, 2009	6.087	6.204	6.045	6.045	1,469	-0.01(-0.14%)
Dec 22, 2009	6.079	6.220	6.054	6.054	600	-0.01(-0.14%)
Dec 21, 2009	6.295	6.295	6.045	6.062	1,200	-0.40(-6.19%)
Dec 18, 2009	6.304	6.462	6.054	6.462	1,441	+0.16(+2.51%)
Dec 17, 2009	6.295	6.520	6.295	6.304	2,041	+0.09(+1.47%)
Dec 16, 2009	6.462	6.595	6.187	6.212	1,861	-0.21(-3.24%)
Dec 15, 2009	6.470	6.570	6.220	6.420	3,260	+0.05(+0.78%)
Dec 14, 2009	6.470	6.662	6.370	6.370	10,361	-0.04(-0.65%)
Dec 11, 2009	6.495	6.653	6.271	6.412	3,602	-0.10(-1.53%)
Dec 10, 2009	6.412	6.512	6.354	6.512	3,806	+0.12(+1.96%)
Dec 09, 2009	6.495	6.620	6.387	6.387	1,320	-0.22(-3.40%)
Dec 08, 2009	6.587	6.628	6.445	6.612	7,755	-0.04(-0.63%)
Dec 07, 2009	6.528	6.662	6.420	6.653	5,043	+0.12(+1.91%)
Dec 04, 2009	6.662	6.662	6.262	6.528	6,929	+0.07(+1.16%)
Dec 03, 2009	6.495	6.620	6.420	6.453	840	-0.07(-1.02%)
Dec 02, 2009	6.478	6.528	6.387	6.520	2,942	+0.03(+0.51%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Compx International Inc (NY: CIX )

Historical Prices