$10.40 -0.09 (%) Compx International Inc - AMEX

Feb. 9, 2016 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIX historical data

Date Open High Low Close Volume
2/8/201610.4910.4910.4910.490
2/8/201630.4630.5529.5529.66418,805
2/5/201610.4910.4910.4910.490
2/5/201630.7030.7230.5530.59257,792
2/4/201610.4510.5110.4510.49521
2/4/201630.5130.8130.5030.65626,482
2/3/201610.3010.4010.2010.201,238
2/3/201630.4430.6530.1730.61331,381
2/2/201610.1010.1010.1010.10250
2/2/201630.5330.6730.3430.43513,788
2/1/20169.659.859.509.852,971
2/1/201630.9430.9930.3530.82465,944
1/29/201610.0010.369.8510.102,297
1/29/201630.2730.9430.0530.94681,186
1/28/20169.9210.049.789.851,721
1/28/201629.3630.1129.2930.07330,686
1/27/20169.759.759.609.60470
1/27/201628.7729.6728.7729.19359,353
1/26/20169.659.869.629.622,302
1/26/201628.7529.3028.7428.86388,095
1/25/20169.4510.009.379.441,845
1/25/201629.2529.2528.5628.61395,594
1/22/201610.3510.359.049.2763,253
1/22/201628.6729.3228.5629.20413,139
1/21/201610.0110.018.469.5033,652
1/21/201628.1628.6527.5328.31439,169
1/20/201610.0010.009.649.8010,997
1/20/201627.8528.2727.2328.09805,361
1/19/201610.6510.659.369.996,900
1/19/201628.4328.5128.0028.13440,525
1/18/201628.4628.4827.8628.10240,872
1/15/201610.2810.7410.2210.371,283
1/15/201628.9229.2228.2628.38776,880
1/14/201611.0411.4910.1310.4836,322
1/14/201629.1729.6728.6129.58539,081
1/13/201611.4111.8510.7510.7542,067
1/13/201629.7930.0629.0729.10286,460
1/12/201611.1611.2710.6111.2222,162
1/12/201629.8830.1129.2229.68283,685
1/11/201611.3011.5810.9111.1521,495
1/11/201629.5229.7729.3729.72467,764
1/8/201611.8911.8911.1211.123,935
1/8/201629.8930.0429.3329.43406,371
1/7/201611.6811.7711.4211.6814,679
1/7/201629.9330.0229.5329.75396,358
1/6/201611.6811.6811.6811.683,090
1/6/201630.3630.5030.1930.23396,619
1/5/201611.4311.6811.2311.683,256
1/5/201630.1630.8930.1630.50398,339
1/4/201611.4011.4011.4011.404
1/4/201630.2930.5029.7930.14320,100
12/31/201511.2511.4011.2511.403,153
12/31/201530.8830.8830.4630.60133,083
12/30/201511.3611.3611.3411.365,742
12/30/201531.0231.1530.8931.00168,043
12/29/201511.1211.1211.1211.12123
12/29/201530.9231.1230.8331.01170,286
12/28/201511.1011.1011.1011.101,365
12/24/201511.3011.3011.3011.300
12/24/201531.0031.0830.8030.9091,372
12/23/201511.1111.3011.1011.30621
12/23/201530.6831.0430.6430.99197,696
12/22/201511.3911.3911.3911.390
12/22/201530.4930.6030.2530.56337,668
12/21/201511.3911.3911.3911.394
12/21/201530.7630.9030.3530.50385,520
12/18/201511.3911.3911.3911.39276
12/18/201530.5030.6930.2130.66422,958
12/17/201511.3111.3111.3111.31230
12/17/201530.9331.1230.2130.66299,013
12/16/201511.2111.3311.0311.033,455
12/16/201530.3131.0830.1030.89397,917
12/15/201511.2311.2310.8610.86921
12/15/201530.2030.3329.9530.23535,613
12/14/201510.7611.0210.7611.02403
12/14/201530.4230.5429.7430.02428,488
12/11/201510.9711.0710.9711.071,000
12/11/201530.4830.5630.1330.45216,816
12/10/201511.2211.2211.1411.14506
12/10/201530.3830.7930.2830.59287,022
12/9/201511.3911.3910.9010.902,603
12/9/201530.6030.6630.2830.360
12/8/201511.1711.1911.1711.17391
12/8/201530.7030.7930.2130.62377,305
12/7/201511.1711.1711.1711.1729
12/7/201531.3031.4230.8730.90379,540
12/4/201511.1711.1711.1711.170
12/4/201531.2831.4331.1331.390
12/3/201511.1711.1711.1711.170
12/3/201531.5531.7031.1331.210
12/2/201511.1711.3311.1711.171,293
12/2/201531.5731.8831.4031.45428,898
12/1/201511.0511.0511.0511.0512
12/1/201531.7931.8231.4331.63506,413
11/30/201511.2211.2211.2211.2224
11/30/201531.5031.7431.2131.74601,312
11/27/201511.3911.3911.3911.390
11/27/201531.0131.4830.9831.48140,611
11/26/201531.2831.2831.0031.0561,849
11/25/201511.1111.3911.0611.39604
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center