$11.40 -0.01 (%) Compx International Inc - NYSE Amex Equities

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIX historical data

Date Open High Low Close Volume
6/28/201611.1811.4611.1411.418,748
6/28/201626.7026.7126.1226.29429,961
6/27/201611.0211.4710.8611.1111,070
6/27/201626.6326.7626.0726.36383,129
6/24/201611.1011.4510.9010.97101,908
6/24/201626.7127.0826.5326.76364,323
6/23/201611.3111.6810.9411.3220,808
6/23/201627.2227.2727.0927.14139,579
6/22/201611.0111.5011.0111.4520,208
6/22/201627.0127.9026.8727.02482,410
6/21/201611.3911.5011.0111.4012,165
6/21/201627.4027.4027.0027.00309,320
6/20/201610.8411.2810.8411.289,537
6/20/201627.1027.4726.9727.01250,167
6/17/201611.3111.3110.8610.867,979
6/17/201627.0027.1626.8626.86750,172
6/16/201610.7511.2710.6311.2714,087
6/16/201626.8627.0826.6326.92539,414
6/15/201610.8411.4310.5310.8533,112
6/15/201627.0727.1626.8326.89485,195
6/14/201611.0011.1610.4910.6921,791
6/14/201627.4027.5527.0227.05372,544
6/13/201611.1711.5010.9611.005,675
6/13/201627.6327.7527.3627.46484,698
6/10/201611.2911.4811.1411.143,985
6/10/201627.8027.8627.6127.78256,677
6/9/201611.3711.4811.2811.285,623
6/9/201628.0428.1827.8027.89400,272
6/8/201611.3011.6711.3011.463,439
6/8/201628.7028.7927.9528.17889,209
6/7/201611.3211.7510.9211.4620,293
6/7/201628.6228.8728.6128.74268,975
6/6/201611.3111.5011.2911.292,311
6/6/201628.5828.8728.5828.63353,544
6/3/201610.6911.4010.6410.644,250
6/3/201628.3728.6328.0228.52469,388
6/2/201611.4911.4910.7911.066,085
6/2/201628.2828.5128.2228.41344,740
6/1/201611.0211.5011.0211.21875
6/1/201628.7328.7328.1928.37635,418
5/31/201611.3311.3911.1511.15671
5/31/201628.4728.8528.2128.702,140,200
5/30/201628.4028.6028.2028.38217,061
5/27/201611.9511.9510.7611.254,173
5/27/201627.7728.4827.7228.44959,080
5/26/201611.5011.9011.4511.709,620
5/26/201627.9228.1727.8627.90549,351
5/25/201611.1011.6011.1011.601,615
5/25/201627.8428.0827.5827.86546,978
5/24/201611.3011.3011.2711.302,180
5/24/201627.3828.0127.3827.92611,525
5/23/201611.2411.4010.7211.395,339
5/20/201611.0711.2511.0611.091,446
5/20/201627.4227.4827.2927.321,115,992
5/19/201611.0211.0911.0211.09240
5/19/201627.4327.4727.3027.39392,333
5/18/201610.7211.1010.7011.101,125
5/18/201627.3927.8227.3527.441,591,690
5/17/201610.8511.0710.7310.851,070
5/17/201627.4127.5627.2627.51215,512
5/16/201611.0911.0910.9411.00656
5/16/201627.5027.7227.3527.48335,406
5/13/201610.8510.9910.8510.991,541
5/13/201627.2027.5727.0627.37296,339
5/12/201610.9211.0610.9210.96518
5/12/201627.1127.2126.7627.20312,375
5/11/201610.9911.0010.9911.002,121
5/11/201627.1427.3326.8727.05384,967
5/10/201610.9511.0010.8211.002,023
5/10/201626.6627.2026.5027.141,400,829
5/9/201610.9010.9610.8610.902,615
5/9/201626.5426.6126.4526.59470,586
5/6/201610.6910.6910.6910.69162
5/6/201626.7926.7926.0226.50945,595
5/5/201610.6510.7310.6510.731,352
5/5/201626.7027.1626.5626.83510,006
5/4/201610.5510.7910.5010.652,394
5/4/201627.0327.0626.6326.85480,768
5/3/201610.8010.8010.8010.8010
5/3/201627.2527.2526.8027.19456,561
5/2/201610.7510.9310.7510.802,275
5/2/201627.7327.7827.2227.43262,742
4/29/201610.7610.7610.7510.751,693
4/29/201627.7727.8227.3327.78327,590
4/28/201610.6210.6210.6210.620
4/28/201627.8828.0027.6227.71261,844
4/27/201610.7011.0310.6210.627,334
4/27/201627.8328.1427.7528.02226,252
4/26/201610.3510.6010.3510.511,818
4/26/201627.9528.2027.9127.91280,441
4/25/201610.3610.3610.3610.36750
4/25/201627.7428.1127.7427.95382,661
4/22/201610.3510.3510.3510.350
4/22/201627.4927.9227.4327.89459,553
4/21/201610.3610.5010.3510.354,001
4/21/201627.4627.6627.3127.54492,077
4/20/201610.2510.5310.2510.395,490
4/20/201627.2427.5527.0827.451,522,945
4/19/201610.5910.5910.2610.261,615
4/19/201627.7828.1327.4627.69579,221
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center