Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Compx International Inc (NY: CIX )

22.00 -1.58 (-6.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2009 5.163 5.288 5.146 5.246 7,925 +0.22(+4.30%)
Jul 29, 2009 5.021 5.030 5.030 5.030 5,283 +0.02(+0.50%)
Jul 27, 2009 5.038 5.005 5.005 5.005 10,327 -0.05(-0.91%)
Jul 23, 2009 5.050 5.050 5.050 5.050 0 -0.11(-2.18%)
Jul 22, 2009 5.163 5.163 5.163 5.163 120 +0.08(+1.51%)
Jul 21, 2009 4.954 5.388 4.954 5.086 8,826 +0.14(+2.83%)
Jul 20, 2009 4.705 4.963 4.705 4.946 1,525 +0.34(+7.41%)
Jul 17, 2009 4.771 4.963 4.580 4.605 3,002 +0.02(+0.53%)
Jul 16, 2009 4.730 4.730 4.581 4.581 1,200 -0.38(-7.70%)
Jul 14, 2009 4.963 4.963 4.963 4.963 0 +0.11(+2.23%)
Jul 13, 2009 4.813 4.855 4.813 4.855 240 -0.01(-0.17%)
Jul 09, 2009 4.863 4.863 4.863 4.863 120 +0.05(+1.04%)
Jul 07, 2009 5.021 4.813 4.813 4.813 960 -0.26(-5.09%)
Jul 06, 2009 5.076 5.076 5.071 5.071 480 -0.13(-2.56%)
Jul 01, 2009 5.171 5.204 5.204 5.204 960 +0.03(+0.64%)
Jun 30, 2009 4.905 5.171 4.896 5.171 2,401 +0.20(+4.02%)
Jun 29, 2009 4.397 5.129 4.397 4.971 6,725 +0.66(+15.25%)
Jun 26, 2009 4.313 4.313 4.313 4.313 720 -0.03(-0.77%)
Jun 25, 2009 4.197 4.380 4.197 4.347 2,903 +0.06(+1.34%)
Jun 24, 2009 4.438 4.438 4.272 4.289 480 +0.01(+0.21%)
Jun 23, 2009 4.413 4.413 4.272 4.280 2,308 -0.30(-6.55%)
Jun 22, 2009 4.497 4.580 4.497 4.580 240 +0.00(+0.00%)
Jun 19, 2009 4.505 4.988 4.413 4.580 10,700 +0.00(+0.00%)
Jun 18, 2009 4.912 5.246 4.580 4.580 6,995 -0.33(-6.78%)
Jun 17, 2009 5.038 5.038 4.755 4.913 4,575 +0.05(+1.03%)
Jun 16, 2009 5.030 5.086 4.863 4.863 1,239 -0.37(-7.01%)
Jun 15, 2009 5.179 5.229 5.088 5.229 960 +0.22(+4.49%)
Jun 12, 2009 5.238 5.304 5.005 5.005 2,281 -0.41(-7.54%)
Jun 11, 2009 5.338 5.413 5.288 5.413 1,200 +0.00(+0.00%)
Jun 10, 2009 5.313 5.413 5.313 5.413 2,041 +0.02(+0.46%)
Jun 09, 2009 5.279 5.429 5.279 5.388 960 +0.25(+4.86%)
Jun 08, 2009 5.154 5.263 5.005 5.138 4,045 -0.20(-3.74%)
Jun 05, 2009 5.413 5.413 5.338 5.338 1,801 +0.04(+0.79%)
Jun 04, 2009 5.346 5.346 5.263 5.296 3,602 -0.02(-0.47%)
Jun 03, 2009 5.421 5.421 5.288 5.321 1,801 -0.12(-2.14%)
Jun 02, 2009 5.454 5.521 5.438 5.438 6,451 +0.22(+4.15%)
Jun 01, 2009 5.129 5.404 5.129 5.221 5,975 +0.19(+3.81%)
May 29, 2009 4.963 5.030 4.963 5.029 658 -0.01(-0.17%)
May 27, 2009 5.179 5.038 5.038 5.038 7,445 -0.17(-3.20%)
May 26, 2009 4.971 5.204 4.930 5.204 4,803 +0.36(+7.39%)
May 22, 2009 4.422 4.855 4.122 4.846 20,415 +0.83(+20.75%)
May 21, 2009 4.680 4.813 4.014 4.014 11,322 -0.79(-16.46%)
May 20, 2009 4.813 4.813 4.805 4.805 960 +0.00(+0.00%)
May 19, 2009 4.605 4.988 4.605 4.805 1,880 +0.36(+8.05%)
May 18, 2009 4.413 4.547 4.405 4.447 3,362 +0.00(+0.00%)
May 15, 2009 4.763 4.880 4.247 4.447 13,454 -0.47(-9.49%)
May 14, 2009 4.813 4.913 4.813 4.913 240 -0.05(-1.01%)
May 13, 2009 4.988 4.988 4.930 4.963 1,320 +0.00(+0.00%)
May 11, 2009 4.963 4.963 4.963 4.963 0 +0.07(+1.53%)
May 08, 2009 4.955 4.955 4.821 4.888 1,921 -0.02(-0.51%)
May 07, 2009 5.030 5.030 4.871 4.913 2,641 -0.11(-2.16%)
May 06, 2009 5.021 5.096 5.021 5.021 1,921 -0.10(-1.95%)
May 05, 2009 5.021 5.121 4.997 5.121 2,041 -0.03(-0.57%)
May 04, 2009 5.080 5.163 5.080 5.150 924 +0.03(+0.57%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.