$11.10 0.00 (%) Compx International Inc - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIX historical data

Date Open High Low Close Volume
12/19/201412.0612.1810.7811.1030,272
12/19/201432.5032.7732.3732.50708,393
12/18/201412.0512.2511.5811.854,245
12/18/201432.2532.4732.0332.41313,489
12/17/201412.6412.6411.9512.0511,889
12/17/201431.8732.1231.5731.99433,299
12/16/201412.6812.7011.7612.2311,656
12/16/201431.1532.0031.0631.66645,708
12/15/201412.1712.3811.8112.2519,845
12/15/201431.2331.5431.0631.13525,628
12/12/201411.9412.4911.8011.8019,756
12/12/201431.5331.7031.0331.13579,315
12/11/201412.2312.2312.1512.15434
12/11/201431.6932.2631.4031.60974,157
12/10/201412.2512.2512.2512.25100
12/10/201432.2432.4731.3931.671,093,115
12/9/201412.5112.6711.8212.327,464
12/9/201432.2832.3932.0532.26337,097
12/8/201412.2012.7011.9412.519,911
12/8/201433.4933.4932.5532.69340,590
12/5/201412.5312.5312.4012.40670
12/5/201433.6333.6333.2733.60336,159
12/4/201411.9012.4111.8712.412,580
12/4/201434.1034.1633.2233.39299,449
12/3/201411.7512.1711.7511.85604
12/3/201433.6334.1833.5434.11385,393
12/2/201411.8611.8611.8611.860
12/2/201433.6033.7633.3533.59363,508
12/1/201411.8012.0711.5012.072,975
12/1/201433.7333.9733.5033.66405,551
11/28/201412.0012.1411.8211.821,621
11/28/201434.0934.2433.8733.87382,588
11/27/201434.3034.3134.1934.22266,263
11/26/201412.0012.6011.7012.554,547
11/26/201434.3034.3834.1134.26302,088
11/25/201411.6012.7011.6012.157,100
11/25/201434.4934.4934.2634.35341,348
11/24/201412.4812.4811.8512.064,808
11/24/201434.3234.4934.2734.36262,138
11/21/201412.5612.6911.8012.325,901
11/21/201434.3834.4434.2534.33229,784
11/20/201412.0012.4112.0012.291,103
11/20/201434.1834.2734.1134.23250,266
11/19/201411.6011.6011.6011.6059
11/19/201434.3534.3733.9234.20252,070
11/18/201412.3012.3312.0112.01971
11/18/201434.1434.5134.1434.37229,988
11/17/201412.3912.6512.3912.412,418
11/17/201434.0534.2633.9834.09206,308
11/14/201412.4012.4012.4012.400
11/14/201434.1234.1633.9234.11461,444
11/13/201412.4012.4012.4012.40182
11/13/201433.9934.1833.9034.11241,060
11/12/201412.2712.4012.2612.371,121
11/12/201433.8534.0933.6033.99485,304
11/11/201412.3012.4212.2112.261,918
11/11/201434.0534.0533.7133.86156,426
11/10/201412.0612.5012.0612.212,507
11/10/201434.2834.2833.8733.97429,446
11/7/201411.0011.9511.0011.8430,989
11/7/201433.9734.4033.8534.32352,334
11/6/201411.1111.1110.9010.902,314
11/6/201433.2033.9833.1633.88688,563
11/5/201411.0811.0810.8110.822,647
11/5/201432.6833.2632.6633.10524,961
11/4/201411.0011.1011.0011.071,884
11/4/201432.7932.9132.6432.64396,150
11/3/201411.0011.0011.0011.002
11/3/201432.7832.9132.7632.86459,520
10/31/201411.2211.2211.0311.051,964
10/31/201432.5532.8932.5532.77425,878
10/30/201411.0511.2111.0511.09855
10/30/201432.4932.5532.2432.45483,301
10/29/201410.8011.0210.8011.021,300
10/29/201432.6232.6832.3832.51524,360
10/28/201410.8010.8010.8010.800
10/28/201432.2432.5632.0132.50307,890
10/27/201411.3311.7611.0211.1710,106
10/27/201432.2532.3532.0532.11268,227
10/24/201411.1411.1411.1411.140
10/24/201432.2332.3932.1432.24229,070
10/23/201411.0111.1511.0111.14639
10/23/201432.2532.3132.0232.20297,803
10/22/201410.8111.1410.8111.141,000
10/22/201432.3832.4431.8531.93711,673
10/21/201411.0011.1011.0011.101,945
10/21/201432.3432.6631.9832.35605,635
10/20/201410.6710.9710.5010.976,641
10/20/201432.1432.1631.7732.10364,582
10/17/201410.5010.9410.2510.5828,255
10/17/201431.6432.2431.4432.14658,124
10/16/201410.1010.6110.1010.355,182
10/16/201430.5631.9530.5631.38818,417
10/15/201410.1010.1010.1010.100
10/15/201431.3931.5130.6031.001,213,540
10/14/201410.4410.4410.2210.222,033
10/14/201431.5332.0131.4331.73779,806
10/13/201410.5610.6410.3810.383,343
10/10/201410.1310.4110.1010.411,696
10/10/201432.0732.2131.2531.604,225,594
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center