$10.67 +0.09 (%) Compx International Inc - AMEX

Oct. 20, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIX historical data

Date Open High Low Close Volume
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
10/9/201410.3310.3310.2210.221,150
10/9/201432.6032.6131.9632.13572,121
10/8/201410.3610.4310.2010.4111,240
10/8/201432.8233.0432.1832.671,019,040
10/7/201410.4010.4010.1210.283,526
10/7/201432.8833.1432.6832.76251,832
10/6/201410.0810.3210.0810.274,062
10/6/201433.4033.5032.9933.03231,093
10/3/201410.2010.4810.0810.1812,759
10/3/201433.0133.4433.0033.30167,680
10/2/201410.2310.2410.0610.1110,748
10/2/201433.1933.2432.6833.05308,478
10/1/201410.3610.3710.1010.101,489
10/1/201433.8333.8333.2733.38240,584
9/30/201410.3510.4610.2010.305,742
9/30/201433.8633.9833.6633.77374,659
9/29/201410.6610.8010.2610.265,237
9/29/201433.8634.1233.7733.96298,373
9/26/201410.7610.7610.7610.76100
9/26/201433.5534.0933.5533.92353,411
9/25/201410.8510.8510.8010.801,494
9/25/201434.4234.4433.7833.85630,471
9/24/201411.0011.1210.8110.905,254
9/24/201434.4834.6434.4434.58559,918
9/23/201411.0811.0811.0011.011,328
9/23/201434.6334.6634.4834.57248,870
9/22/201411.2511.2511.0511.05539
9/22/201434.9534.9934.6534.74342,303
9/19/201411.1511.5011.0711.5016,510
9/19/201434.7434.9934.6434.931,039,547
9/18/201411.0911.6211.0011.0017,754
9/18/201434.6034.7034.5334.67277,349
9/17/201411.1411.4911.0511.3516,502
9/17/201434.5434.5434.3034.50495,215
9/16/201411.0011.1110.9911.002,534
9/16/201434.7834.7934.0934.35569,101
9/15/201411.4511.4510.6510.7526,113
9/15/201434.9935.0734.7634.78321,445
9/12/201411.2911.2911.2711.27328
9/12/201435.0035.0634.8735.01345,188
9/11/201410.9911.6410.6611.2726,678
9/11/201434.9035.0234.9034.99306,021
9/10/201410.7110.9510.6310.95460
9/10/201435.0535.1434.9135.00338,106
9/9/201410.7510.7510.7510.75129
9/9/201435.3835.3834.9435.17300,686
9/8/201410.7510.7510.7510.75439
9/8/201435.6035.7035.1435.28715,037
9/5/201410.6010.6410.5710.585,370
9/5/201435.2635.4435.1335.38431,893
9/4/201410.7210.7210.6210.626,400
9/4/201435.1035.5034.9335.331,952,908
9/3/201410.5510.5510.3110.551,332
9/3/201435.1035.2735.0235.07499,927
9/2/201410.5510.5510.5510.550
9/2/201435.6535.6535.0835.11544,391
8/29/201410.5810.5810.5810.580
8/29/201435.3735.7035.0535.68716,286
8/28/201410.5810.5810.5810.5881
8/28/201435.1835.4435.1135.28281,963
8/27/201410.4510.6210.4510.583,162
8/27/201435.6035.6535.2835.36224,132
8/26/201410.5511.0010.4510.6213,436
8/26/201435.7435.8335.6335.67331,346
8/25/201410.7310.7310.5910.59635
8/25/201435.6035.7335.6035.66197,134
8/22/201410.6010.6010.6010.60400
8/22/201435.7535.7835.6135.69241,126
8/21/201410.6110.7010.6110.70336
8/21/201435.6135.7435.4335.72157,636
8/20/201410.6010.6010.6010.60505
8/20/201435.0135.6435.0135.60197,689
8/19/201410.4410.9810.4410.6136,334
8/19/201435.2135.2635.1035.13274,437
8/18/201410.3010.3710.3010.37469
8/18/201435.2035.3535.1035.23514,914
8/15/201410.2510.2510.2510.250
8/15/201435.1435.2534.8435.14224,685
8/14/201410.2510.2510.2510.25262
8/14/201435.0835.1234.8334.99256,211
8/13/201410.1610.2810.1610.253,305
8/13/201434.7935.0434.7534.98273,555
8/12/201410.1710.1710.1710.17100
8/12/201434.7034.8834.6334.68441,341
8/11/201410.2510.2610.2510.25317
8/11/201434.5334.9234.3634.76612,246
8/8/201410.0010.789.9810.569,647
8/8/201434.6434.7934.2834.56365,492
8/7/201410.2310.3910.2010.3220,446
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center