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 (%)
Jul 31, 2002 8.727 8.827 8.577 8.660 3,842 -0.08(-0.95%)
Jul 30, 2002 8.660 8.743 8.494 8.743 12,609 +0.02(+0.19%)
Jul 29, 2002 9.201 9.201 8.619 8.727 3,842 -0.47(-5.16%)
Jul 26, 2002 9.201 9.201 9.201 9.201 720 +0.12(+1.38%)
Jul 25, 2002 9.118 9.243 9.076 9.076 1,441 +0.00(+0.00%)
Jul 24, 2002 8.902 9.076 8.868 9.076 11,648 +0.17(+1.87%)
Jul 23, 2002 8.985 9.201 8.910 8.910 4,923 -0.07(-0.83%)
Jul 22, 2002 9.618 9.618 8.910 8.985 6,845 -0.63(-6.58%)
Jul 19, 2002 9.826 9.859 9.618 9.618 6,965 -0.42(-4.15%)
Jul 17, 2002 10.03 10.12 9.868 10.03 9,006 +0.33(+3.43%)
Jul 12, 2002 9.826 9.826 9.701 9.701 132,099 -0.12(-1.27%)
Jul 11, 2002 9.618 9.826 9.576 9.826 6,004 +0.21(+2.16%)
Jul 10, 2002 9.593 9.659 9.559 9.618 3,482 -0.04(-0.43%)
Jul 09, 2002 9.368 9.659 9.368 9.659 23,057 -0.42(-4.13%)
Jul 08, 2002 10.48 10.48 10.08 10.08 11,408 -0.49(-4.65%)
Jul 05, 2002 10.56 10.57 10.56 10.57 240 -0.01(-0.08%)
Jul 04, 2002 11.17 11.17 10.58 10.58 12,609 +0.00(+0.00%)
Jul 03, 2002 11.17 11.17 10.58 10.58 12,609 -0.67(-5.93%)
Jul 02, 2002 11.57 11.66 11.24 11.24 19,094 -0.42(-3.57%)
Jul 01, 2002 11.03 11.66 10.69 11.66 58,604 +0.62(+5.66%)
Jun 28, 2002 10.49 11.12 10.49 11.03 49,717 +0.57(+5.49%)
Jun 27, 2002 10.28 10.49 10.24 10.46 25,098 +0.22(+2.11%)
Jun 26, 2002 10.28 10.28 10.20 10.24 17,533 -0.03(-0.32%)
Jun 25, 2002 10.18 10.32 10.18 10.28 4,203 +0.12(+1.15%)
Jun 21, 2002 10.18 10.18 10.03 10.16 6,604 -0.02(-0.16%)
Jun 20, 2002 10.12 10.24 10.12 10.18 3,842 +0.10(+0.99%)
Jun 19, 2002 10.28 10.28 10.08 10.08 6,364 -0.27(-2.58%)
Jun 18, 2002 10.33 10.37 10.24 10.34 5,163 +0.02(+0.16%)
Jun 17, 2002 10.35 10.36 10.31 10.33 5,404 -0.02(-0.24%)
Jun 14, 2002 10.40 10.40 10.33 10.35 252,189 -0.12(-1.19%)
Jun 12, 2002 10.45 10.48 10.43 10.48 4,203 -0.02(-0.16%)
Jun 11, 2002 10.70 10.70 10.49 10.49 6,604 -0.27(-2.48%)
Jun 10, 2002 10.83 10.91 10.76 10.76 2,401 +0.02(+0.16%)
Jun 07, 2002 10.82 10.83 10.74 10.74 1,801 -0.11(-1.00%)
Jun 06, 2002 10.37 10.89 10.33 10.85 9,607 +0.54(+5.25%)
Jun 05, 2002 10.20 10.32 10.20 10.31 2,641 -0.02(-0.16%)
May 31, 2002 10.33 10.45 10.33 10.33 53,320 -0.36(-3.35%)
May 28, 2002 10.70 10.74 10.68 10.68 15,851 -0.02(-0.16%)
May 27, 2002 10.70 10.73 10.68 10.70 4,683 +0.00(+0.00%)
May 24, 2002 10.70 10.73 10.68 10.70 4,683 -0.04(-0.39%)
May 23, 2002 10.70 10.76 10.66 10.74 10,087 -0.04(-0.39%)
May 22, 2002 10.70 10.78 10.68 10.78 9,727 +0.08(+0.78%)
May 21, 2002 10.87 10.87 10.68 10.70 7,805 -0.21(-1.91%)
May 20, 2002 11.18 11.18 10.78 10.91 5,163 -0.29(-2.60%)
May 17, 2002 11.53 11.53 11.12 11.20 4,683 -0.40(-3.45%)
May 16, 2002 11.99 12.20 11.57 11.60 6,004 -0.39(-3.26%)
May 15, 2002 11.95 12.16 11.74 11.99 5,163 +0.08(+0.70%)
May 14, 2002 11.91 12.07 11.66 11.91 5,524 +0.08(+0.70%)
May 13, 2002 11.87 12.12 11.66 11.82 11,648 +0.04(+0.35%)
May 10, 2002 11.41 11.78 11.41 11.78 6,965 +0.50(+4.43%)
May 09, 2002 11.43 11.44 11.28 11.28 1,921 -0.17(-1.45%)
May 08, 2002 11.43 11.45 11.43 11.45 3,002 +0.00(+0.00%)
May 07, 2002 11.62 11.82 11.41 11.45 5,163 -0.17(-1.43%)
May 06, 2002 11.74 11.91 11.62 11.62 8,406 -0.04(-0.36%)
May 03, 2002 11.49 11.78 11.49 11.66 9,246 +0.17(+1.52%)
May 02, 2002 11.24 11.48 11.24 11.48 600 +0.32(+2.91%)
May 01, 2002 11.49 11.49 11.16 11.16 19,334 -0.46(-3.94%)
Apr 30, 2002 11.41 11.62 11.28 11.62 15,251 +0.21(+1.83%)
Apr 29, 2002 10.70 11.41 10.70 11.41 126,695 +0.79(+7.45%)
Apr 26, 2002 11.24 11.24 10.16 10.62 137,743 -0.54(-4.85%)
Apr 25, 2002 10.99 11.28 10.99 11.16 43,472 +0.25(+2.29%)
Apr 24, 2002 10.99 11.16 10.91 10.91 2,401 +0.00(+0.00%)
Apr 23, 2002 11.03 11.03 10.91 10.91 720 -0.12(-1.13%)
Apr 22, 2002 11.05 11.07 11.01 11.03 2,401 -0.02(-0.15%)
Apr 19, 2002 11.12 11.12 11.05 11.05 3,122 -0.05(-0.45%)
Apr 18, 2002 11.03 11.66 10.95 11.10 27,380 +0.19(+1.76%)
Apr 17, 2002 10.47 10.91 10.47 10.91 44,913 +0.44(+4.22%)
Apr 16, 2002 9.868 10.47 9.868 10.47 16,812 -0.01(-0.08%)
Apr 15, 2002 10.39 10.48 10.20 10.48 5,884 +0.00(+0.00%)
Apr 12, 2002 10.08 10.48 10.08 10.48 24,018 +0.44(+4.40%)
Apr 11, 2002 10.24 10.24 9.951 10.03 32,784 -0.21(-2.03%)
Apr 10, 2002 10.04 10.24 10.04 10.24 14,410 +0.21(+2.07%)
Apr 09, 2002 10.14 10.24 10.03 10.03 5,764 -0.12(-1.15%)
Apr 08, 2002 9.759 10.20 9.759 10.15 5,764 +0.39(+4.01%)
Apr 05, 2002 9.784 9.868 9.751 9.759 4,083 -0.02(-0.17%)
Apr 04, 2002 9.884 9.884 9.759 9.776 2,641 -0.11(-1.10%)
Apr 03, 2002 9.826 9.884 9.751 9.884 1,921 -0.07(-0.67%)
Apr 02, 2002 10.26 10.26 9.951 9.951 6,124 -0.39(-3.78%)
Apr 01, 2002 10.37 10.41 10.18 10.34 9,487 -0.03(-0.24%)
Mar 29, 2002 10.66 10.83 10.37 10.37 11,888 +0.00(+0.00%)
Mar 28, 2002 10.66 10.83 10.37 10.37 11,888 -0.25(-2.35%)
Mar 27, 2002 10.74 10.79 10.62 10.62 4,443 -0.12(-1.16%)
Mar 26, 2002 10.74 10.74 10.66 10.74 18,373 +0.04(+0.39%)
Mar 25, 2002 10.85 10.85 10.70 10.70 1,681 -0.12(-1.15%)
Mar 22, 2002 11.03 11.03 10.74 10.83 16,572 -0.25(-2.26%)
Mar 21, 2002 10.83 11.19 10.83 11.07 5,884 +0.17(+1.53%)
Mar 20, 2002 10.95 11.03 10.91 10.91 3,122 +0.00(+0.00%)
Mar 19, 2002 10.60 10.91 10.49 10.91 2,161 +0.33(+3.15%)
Mar 18, 2002 10.58 10.58 10.58 10.58 960 +0.03(+0.32%)
Mar 15, 2002 10.17 10.54 10.17 10.54 4,923 +0.29(+2.84%)
Mar 14, 2002 10.16 10.25 10.16 10.25 600 +0.02(+0.16%)
Mar 13, 2002 10.63 10.63 10.16 10.23 960 -0.42(-3.98%)
Mar 12, 2002 10.66 10.66 10.66 10.66 240 -0.13(-1.24%)
Mar 11, 2002 10.83 10.91 10.79 10.79 528,397 +0.47(+4.52%)
Mar 08, 2002 10.20 10.33 10.20 10.33 960 +0.24(+2.39%)
Mar 07, 2002 10.54 10.54 10.08 10.08 3,482 -0.37(-3.58%)
Mar 06, 2002 10.46 10.46 10.46 10.46 360 +0.01(+0.08%)
Mar 05, 2002 10.66 10.66 10.08 10.45 4,083 -0.29(-2.71%)
Mar 04, 2002 11.03 11.16 10.74 10.74 360,271 -0.17(-1.53%)
Mar 01, 2002 10.91 10.91 10.74 10.91 4,323 +0.08(+0.77%)
Feb 28, 2002 10.85 10.85 10.83 10.83 360 -0.03(-0.31%)
Feb 27, 2002 10.91 10.93 10.83 10.86 4,323 -0.01(-0.08%)
Feb 26, 2002 10.97 10.97 10.84 10.87 21,616 -0.10(-0.91%)
Feb 25, 2002 10.93 10.97 10.93 10.97 1,080 +0.04(+0.38%)
Feb 22, 2002 10.72 10.93 10.72 10.93 9,367 +0.11(+1.00%)
Feb 21, 2002 10.91 10.91 10.67 10.82 16,572 -0.17(-1.59%)
Feb 20, 2002 10.78 10.99 10.58 10.99 26,059 +0.25(+2.33%)
Feb 19, 2002 10.58 10.78 10.58 10.74 2,641 +0.29(+2.79%)
Feb 18, 2002 10.57 10.57 10.45 10.45 4,923 +0.00(+0.00%)
Feb 15, 2002 10.57 10.57 10.45 10.45 4,923 -0.12(-1.10%)
Feb 14, 2002 10.53 10.58 10.53 10.57 4,683 -0.05(-0.47%)
Feb 13, 2002 10.62 10.62 10.62 10.62 2,521 +0.00(+0.00%)
Feb 12, 2002 10.62 10.66 10.58 10.62 4,323 +0.00(+0.00%)
Feb 11, 2002 10.66 10.68 10.58 10.62 5,043 -0.04(-0.39%)
Feb 08, 2002 10.41 10.66 10.41 10.66 4,323 +0.29(+2.81%)
Feb 07, 2002 9.751 10.37 9.751 10.37 6,845 +0.53(+5.42%)
Feb 06, 2002 9.909 9.918 9.618 9.834 4,203 +0.03(+0.34%)
Feb 05, 2002 9.826 9.967 9.759 9.801 21,376 +0.06(+0.60%)
Feb 04, 2002 9.451 10.03 9.326 9.743 20,895 +0.29(+3.08%)
Feb 01, 2002 9.451 10.08 9.451 9.451 70,973 -1.17(-11.05%)
Jan 31, 2002 10.78 10.83 10.62 10.63 3,362 -0.12(-1.09%)
Jan 30, 2002 10.49 10.74 10.49 10.74 3,602 +0.37(+3.61%)
Jan 29, 2002 10.24 10.58 10.24 10.37 4,443 +0.05(+0.48%)
Jan 28, 2002 9.518 10.33 9.518 10.32 5,884 +0.91(+9.65%)
Jan 25, 2002 9.376 9.493 9.376 9.410 1,561 +0.03(+0.36%)
Jan 24, 2002 9.451 9.451 9.376 9.376 600 -0.16(-1.66%)
Jan 23, 2002 9.260 9.534 9.260 9.534 3,002 +0.21(+2.23%)
Jan 22, 2002 9.243 9.351 9.243 9.326 3,842 +0.04(+0.45%)
Jan 21, 2002 9.251 9.326 9.251 9.285 4,923 +0.00(+0.00%)
Jan 18, 2002 9.251 9.326 9.251 9.285 4,923 +0.03(+0.36%)
Jan 17, 2002 9.243 9.251 9.243 9.251 96,072 +0.09(+1.00%)
Jan 16, 2002 9.201 9.210 9.160 9.160 1,753,319 -0.07(-0.81%)
Jan 15, 2002 9.110 9.235 9.110 9.235 17,413 +0.07(+0.82%)
Jan 14, 2002 9.251 9.368 9.160 9.160 11,168 +0.00(+0.00%)
Jan 11, 2002 9.868 9.868 9.160 9.160 8,766 -0.83(-8.33%)
Jan 10, 2002 10.62 10.83 9.909 9.992 7,925 -0.81(-7.48%)
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.