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 )

23.74 -0.88 (-3.57%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2014 11.03 11.19 10.67 11.14 5,224 +0.22(+2.03%)
May 29, 2014 11.06 11.08 10.41 10.92 8,260 +0.36(+3.38%)
May 28, 2014 10.03 10.85 9.884 10.56 5,491 +0.24(+2.34%)
May 27, 2014 10.71 10.71 9.845 10.32 4,648 -0.27(-2.55%)
May 23, 2014 10.96 10.59 10.59 10.59 13,170 -0.63(-5.59%)
May 22, 2014 11.02 11.81 10.88 11.21 2,305 +0.55(+5.15%)
May 21, 2014 11.04 11.04 10.66 10.66 1,721 +0.20(+1.94%)
May 20, 2014 10.07 10.70 10.01 10.46 6,119 +0.20(+1.97%)
May 19, 2014 10.34 10.43 10.13 10.26 2,565 -0.35(-3.27%)
May 16, 2014 10.12 10.61 10.12 10.61 2,454 +0.06(+0.55%)
May 15, 2014 10.45 11.04 9.344 10.55 8,007 -0.49(-4.45%)
May 14, 2014 11.42 11.42 10.89 11.04 15,021 -0.24(-2.14%)
May 13, 2014 10.94 11.28 10.61 11.28 36,105 +0.52(+4.84%)
May 12, 2014 9.980 10.79 9.874 10.76 28,085 +1.20(+12.50%)
May 09, 2014 9.546 9.614 9.498 9.566 1,251 -0.02(-0.20%)
May 08, 2014 9.334 9.961 9.296 9.585 13,232 +0.61(+6.77%)
May 07, 2014 8.871 8.977 8.871 8.977 6,466 +0.11(+1.20%)
May 06, 2014 8.968 9.006 8.871 8.871 4,184 -0.10(-1.08%)
May 05, 2014 9.161 9.161 8.968 8.968 2,649 -0.08(-0.85%)
May 02, 2014 9.161 9.161 8.939 9.045 2,133 +0.05(+0.54%)
May 01, 2014 8.920 9.103 8.920 8.997 3,824 +0.13(+1.41%)
Apr 30, 2014 9.190 9.247 8.871 8.871 3,087 -0.32(-3.46%)
Apr 29, 2014 9.325 9.325 9.074 9.190 11,838 +0.13(+1.38%)
Apr 28, 2014 9.479 9.595 9.064 9.064 12,041 -0.25(-2.69%)
Apr 25, 2014 9.623 9.623 9.305 9.315 4,173 -0.36(-3.69%)
Apr 24, 2014 9.681 10.04 9.595 9.672 8,685 -0.02(-0.20%)
Apr 23, 2014 9.643 9.749 9.643 9.691 2,073 -0.18(-1.86%)
Apr 22, 2014 9.739 9.932 9.652 9.874 2,294 +0.23(+2.40%)
Apr 21, 2014 9.724 9.884 9.556 9.643 4,952 +0.01(+0.10%)
Apr 17, 2014 9.566 9.633 9.633 9.633 1,970 -0.06(-0.60%)
Apr 16, 2014 9.768 10.20 9.537 9.691 11,661 -0.01(-0.10%)
Apr 15, 2014 9.691 10.12 9.450 9.701 5,241 +0.35(+3.71%)
Apr 14, 2014 9.739 9.739 9.276 9.353 10,624 +0.09(+0.94%)
Apr 11, 2014 9.382 9.530 9.199 9.267 4,779 -0.13(-1.44%)
Apr 10, 2014 9.386 9.497 9.373 9.402 5,204 -0.05(-0.51%)
Apr 09, 2014 9.353 9.893 9.353 9.450 7,799 +0.09(+0.93%)
Apr 08, 2014 9.373 9.373 9.363 9.363 2,077 -0.28(-2.90%)
Apr 07, 2014 9.276 9.643 9.276 9.643 4,082 +0.29(+3.09%)
Apr 04, 2014 9.469 9.585 9.257 9.353 5,246 +0.04(+0.41%)
Apr 03, 2014 9.662 9.669 9.016 9.315 16,478 -0.41(-4.26%)
Apr 02, 2014 9.652 9.961 9.508 9.730 6,458 -0.04(-0.39%)
Apr 01, 2014 9.662 9.980 9.652 9.768 2,630 -0.10(-0.98%)
Mar 31, 2014 9.778 10.61 9.623 9.865 28,443 +0.16(+1.69%)
Mar 28, 2014 9.672 10.80 9.402 9.701 21,208 -0.06(-0.59%)
Mar 27, 2014 10.26 10.69 9.546 9.758 12,696 -0.60(-5.77%)
Mar 26, 2014 10.37 10.78 10.36 10.36 4,748 -0.24(-2.28%)
Mar 25, 2014 10.53 10.60 10.53 10.60 501 +0.09(+0.83%)
Mar 24, 2014 10.52 11.31 10.47 10.51 11,510 +0.00(+0.00%)
Mar 21, 2014 10.82 11.00 10.42 10.51 15,186 -0.31(-2.85%)
Mar 20, 2014 10.65 11.35 10.51 10.82 14,688 +0.31(+2.94%)
Mar 19, 2014 10.51 11.23 10.27 10.51 36,622 -0.03(-0.27%)
Mar 18, 2014 10.52 10.81 10.25 10.54 14,582 +0.13(+1.20%)
Mar 17, 2014 10.23 10.57 10.23 10.41 2,825 -0.19(-1.82%)
Mar 14, 2014 10.69 11.43 10.42 10.61 18,158 -0.48(-4.35%)
Mar 13, 2014 11.67 11.67 11.09 11.09 6,673 -0.60(-5.12%)
Mar 12, 2014 11.61 11.79 11.35 11.69 5,086 +0.60(+5.39%)
Mar 11, 2014 10.96 11.74 10.96 11.09 22,530 -0.24(-2.13%)
Mar 10, 2014 11.41 11.63 11.33 11.33 7,065 -0.31(-2.65%)
Mar 07, 2014 11.91 12.13 11.48 11.64 6,007 -0.47(-3.90%)
Mar 06, 2014 11.78 12.23 11.78 12.11 1,251 +0.19(+1.62%)
Mar 05, 2014 12.10 12.10 11.92 11.92 595 -0.18(-1.51%)
Mar 04, 2014 11.48 12.19 11.41 12.10 7,802 +0.64(+5.62%)
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.