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 )

24.60 +0.85 (+3.58%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.610	8.910	8.610	8.868	8,046	+0.25(+2.90%)
Aug 29, 2002	8.294	8.619	8.285	8.619	12,129	+0.29(+3.50%)
Aug 28, 2002	8.285	8.369	8.252	8.327	10,808	-0.01(-0.10%)
Aug 27, 2002	8.327	8.369	8.161	8.335	12,249	-0.03(-0.40%)
Aug 26, 2002	8.260	8.369	8.244	8.369	11,048	+0.12(+1.52%)
Aug 23, 2002	8.277	8.302	8.244	8.244	7,205	-0.07(-0.80%)
Aug 22, 2002	8.452	8.452	8.161	8.310	18,373	-0.14(-1.67%)
Aug 21, 2002	8.161	8.452	8.161	8.452	34,105	+0.37(+4.64%)
Aug 20, 2002	8.069	8.202	7.786	8.077	960,722	+0.29(+3.74%)
Aug 16, 2002	7.869	7.911	7.786	7.786	4,323	-0.12(-1.58%)
Aug 15, 2002	8.161	8.161	7.911	7.911	2,882	-0.21(-2.56%)
Aug 14, 2002	7.861	8.119	7.786	8.119	2,641	+0.22(+2.85%)
Aug 13, 2002	8.185	8.185	7.827	7.894	3,362	-0.31(-3.76%)
Aug 12, 2002	8.161	8.202	8.161	8.202	720	-0.10(-1.20%)
Aug 07, 2002	8.302	8.302	8.244	8.302	3,362	-0.01(-0.10%)
Aug 06, 2002	8.011	8.310	8.011	8.310	1,921	+0.32(+3.96%)
Aug 05, 2002	8.577	8.577	7.994	7.994	9,246	-0.67(-7.69%)
Aug 02, 2002	8.668	8.727	8.660	8.660	132,099	+0.01(+0.10%)
Aug 01, 2002	8.660	8.743	8.652	8.652	7,205	-0.01(-0.10%)
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%)

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