$11.03 -0.02 (%) Compx International Inc - AMEX

Aug. 31, 2015 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIX historical data

Date Open High Low Close Volume
8/28/201511.0511.0511.0511.050
8/28/201531.2631.5831.1431.58704,045
8/27/201511.0511.0511.0511.05186
8/27/201531.3631.6631.1331.29738,306
8/26/201511.0511.0511.0211.022,500
8/26/201530.7731.4030.1231.18754,159
8/25/201511.0511.0511.0211.02510
8/25/201530.0830.6430.0130.23681,115
8/24/201510.7711.0410.7711.042,505
8/24/201528.4230.6627.8429.90634,822
8/21/201510.7410.7410.7410.740
8/21/201530.7731.1230.4930.771,840,870
8/20/201510.9510.9510.9510.950
8/20/201531.5131.9830.9530.98953,382
8/19/201510.7710.7710.7710.770
8/19/201531.9931.9931.3831.75701,514
8/18/201510.7710.7710.7710.77584
8/18/201532.1032.1931.9532.02293,928
8/17/201510.7810.7810.7810.78239
8/17/201532.1332.1431.8032.06372,613
8/14/201511.0711.0711.0711.07119
8/14/201532.1632.2532.0232.15381,495
8/13/201511.3711.3711.3711.370
8/13/201532.1732.2031.9332.16248,034
8/12/201511.1211.3711.0111.371,073
8/12/201532.1132.2031.6732.20652,404
8/11/201511.0511.0511.0111.01465
8/11/201532.4232.4932.0032.06646,326
8/10/201511.2011.4411.1011.104,039
8/10/201532.2132.6132.0032.55560,085
8/7/201511.1611.1611.1611.160
8/7/201532.2932.7332.0032.06923,583
8/6/201511.9111.9111.1611.162,091
8/6/201533.0733.3032.0932.49681,311
8/5/201511.9011.9011.9011.90125
8/5/201533.1633.3733.0033.27336,726
8/4/201511.5111.9111.5111.90395
8/4/201533.0033.2432.7932.98396,880
8/3/201511.8511.8511.8511.850
7/31/201511.2511.9411.2511.855,919
7/31/201533.0133.1232.8333.05581,952
7/30/201511.3811.4111.1611.16954
7/30/201532.4032.9832.3832.97724,690
7/29/201511.7011.7011.7011.70100
7/29/201531.9532.5731.7332.51420,476
7/28/201511.2011.2011.2011.200
7/28/201531.8432.1831.7632.15555,987
7/27/201511.1411.1411.1411.140
7/27/201532.1032.2631.4331.77792,718
7/24/201511.5011.5011.5011.500
7/24/201532.5032.8232.2532.50726,848
7/23/201511.4611.5011.4011.50702
7/23/201533.4633.5532.5032.54573,234
7/22/201511.4011.4011.4011.400
7/22/201533.7533.7833.3833.50304,150
7/21/201511.6711.6711.6711.670
7/21/201533.9734.0033.7733.77326,920
7/20/201511.9111.9111.6711.67565
7/20/201534.1434.1433.8333.97400,570
7/17/201511.4511.6811.3511.682,478
7/17/201534.0534.1333.8534.10174,520
7/16/201511.1211.1211.0211.102,132
7/16/201534.2134.2233.9734.02300,332
7/15/201511.1011.1011.1011.10105
7/15/201534.3134.3133.9934.06446,262
7/14/201511.4511.4511.1011.101,539
7/14/201534.0534.2233.8234.14670,142
7/13/201511.1011.6511.1011.31601
7/13/201533.5834.2033.5534.03661,016
7/10/201511.4011.4511.1611.16943
7/10/201533.1533.6033.0433.56798,107
7/9/201511.5011.5011.5011.500
7/9/201533.2033.3932.8832.92347,192
7/8/201511.5111.5111.5111.510
7/8/201532.8433.0732.6633.07620,586
7/7/201511.5211.5411.5111.51703
7/7/201533.6333.7132.9532.98978,974
7/6/201512.0012.0012.0012.00145
7/6/201533.8433.8733.5833.66465,480
7/3/201534.0234.2233.8734.22104,319
7/2/201512.0012.0012.0012.000
7/2/201533.2734.0133.2633.91357,634
7/1/201511.7912.0511.7912.00421
6/30/201511.7911.7911.7911.790
6/30/201533.7233.9133.5733.60453,363
6/29/201511.7911.7911.7911.79137
6/29/201533.9633.9633.3833.54430,429
6/26/201511.4911.4911.4911.491,812
6/26/201534.3234.4534.1334.17374,013
6/25/201511.9411.9411.5611.56333
6/25/201534.1634.4834.0734.40254,250
6/24/201511.6311.9411.5611.94332
6/24/201534.1734.4534.0934.14441,270
6/23/201511.9711.9711.9711.970
6/23/201534.2034.4034.0334.25256,423
6/22/201511.9711.9711.9711.97104
6/22/201534.0034.2133.8834.09202,415
6/19/201511.7711.7711.7711.770
6/19/201534.0134.0633.8433.97412,563
6/18/201511.6011.7711.6011.77515
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!