Compx International Inc $10.51

down -0.06


25/7/2014 04:00 PM  |  AMEX : CIX  
Industries : Diversified Services / Security & Protection Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIX historical data

Date Open High Low Close Volume
7/25/201410.3310.8510.3310.5121,442
7/25/201435.4835.8935.4835.75273,729
7/24/201410.6510.7710.4510.572,425
7/24/201435.6535.9435.4635.56328,043
7/23/201410.4510.4910.3610.438,551
7/23/201435.4535.6835.3335.57588,332
7/22/201410.5210.5310.2610.4512,569
7/22/201435.2335.4835.1735.42290,202
7/21/201410.1510.9910.1510.415,430
7/21/201435.0535.4034.9035.22283,042
7/18/201410.2010.4710.2010.3023,356
7/18/201435.1035.1334.9535.04512,175
7/17/201410.3310.3510.2010.204,004
7/17/201435.1535.2134.9135.03513,648
7/16/201410.4010.4010.2510.301,000
7/16/201434.7535.3334.6635.231,103,204
7/15/201410.3410.3410.3410.34197
7/15/201434.7234.8034.0134.661,567,975
7/14/201410.2910.4910.2610.404,436
7/14/201434.8834.9134.6534.71375,443
7/11/201410.6010.6010.2810.301,068
7/11/201434.8034.8034.6634.74318,146
7/10/201410.4710.9110.2510.659,847
7/10/201434.8234.9834.6734.69763,275
7/9/201410.7011.6110.3510.9016,063
7/9/201435.0435.1634.8035.09707,608
7/8/201410.2110.5010.2110.484,680
7/8/201435.2735.3534.7334.92679,993
7/7/201410.7110.7110.2010.455,831
7/7/201435.5035.5135.1135.47468,971
7/4/201435.4735.5935.3535.3788,100
7/3/201410.5410.6810.2010.68713
7/3/201435.3435.5535.2335.35361,822
7/2/201410.6010.6010.1710.396,124
7/2/201435.1035.4535.0135.30633,064
7/1/201410.6810.6810.2510.555,293
6/30/201410.2510.6010.0210.4513,859
6/30/201434.9535.2034.6335.05912,064
6/27/20149.9810.599.9010.40123,464
6/27/201434.5534.9434.5534.92550,650
6/26/201410.1610.2010.0710.201,364
6/26/201434.7234.7434.3434.55968,773
6/25/201410.3010.3010.0010.079,347
6/25/201434.7934.8234.5434.651,339,100
6/24/201410.0410.2810.0010.115,979
6/24/201434.5534.8034.4434.801,611,785
6/23/201410.1410.4910.0110.255,826
6/23/201434.6534.6534.2734.47727,878
6/20/201410.6410.8310.2110.456,600
6/20/201434.6534.8434.4034.566,206,123
6/19/201410.1610.7110.1310.325,368
6/19/201434.9034.9034.3334.651,080,790
6/18/201410.4510.4510.1210.305,456
6/18/201434.7434.9434.5634.911,085,916
6/17/201410.1310.4710.1210.308,733
6/17/201434.7534.8534.1534.641,805,195
6/16/201410.1010.4410.1010.383,065
6/16/201434.6035.3534.6035.293,706,005
6/13/201410.4710.5510.1610.266,834
6/13/201434.1734.5834.0734.441,005,466
6/12/201410.3710.6610.3710.421,678
6/12/201434.4634.4634.0334.201,525,461
6/11/201410.3410.7810.0010.3324,239
6/11/201434.9935.0834.5434.801,029,354
6/10/201410.5610.9910.5610.849,112
6/10/201435.0035.2034.5235.20952,177
6/9/201410.1810.5810.1810.352,114
6/9/201435.4335.7535.1635.16378,912
6/6/201410.2510.4910.0710.403,085
6/6/201435.8536.0235.4335.43630,120
6/5/201410.2210.369.8110.259,448
6/5/201435.1535.8434.9935.751,125,690
6/4/201410.2710.6610.2510.385,891
6/4/201434.5635.0534.4434.95969,150
6/3/201410.6210.7810.2610.6810,234
6/3/201434.5934.8534.3034.45843,070
6/2/201411.5912.2210.6010.7017,154
6/2/201434.7834.8934.0934.511,452,181
5/30/201411.4411.6011.0611.555,038
5/30/201434.0034.9734.0034.762,230,801
5/29/201411.4711.4910.8011.327,965
5/29/201433.0334.1833.0034.008,146,304
5/28/201410.4011.2510.2510.955,295
5/28/201433.8833.8833.3933.65420,232
5/27/201411.1111.1110.2110.704,482
5/27/201433.9033.9233.7633.88523,974
5/26/201433.5033.9033.4233.81246,665
5/23/201411.3711.8810.6110.9812,710
5/23/201433.3133.6533.3133.46301,540
5/22/201411.4312.2511.2811.339,337
5/22/201433.8133.8133.4033.65830,729
5/21/201411.4511.4511.0611.061,660
5/21/201433.4733.9333.3933.871,086,519
5/20/201410.4411.1010.3910.855,901
5/20/201433.6633.9632.8833.091,600,768
5/19/201410.7210.8210.5110.642,474
5/16/201410.5011.0010.5011.002,367
5/16/201434.4034.5033.3733.571,500,363
5/15/201410.8411.459.6910.947,721
5/15/201433.8035.0033.4334.981,625,244
Trading Center