$13.42 -1.04 (%) Compx International Inc - NYSE Amex Equities

Jul. 25, 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
7/25/201614.2714.2713.4213.425,001
7/25/201627.6227.7327.5227.66155,154
7/22/201613.8214.4813.8214.4613,154
7/22/201627.7127.7127.5927.68132,664
7/21/201614.1514.1513.6913.705,553
7/21/201627.5427.7727.5427.59203,914
7/20/201614.0014.2113.5314.1212,999
7/20/201627.6027.8427.5227.59247,632
7/19/201613.2813.9913.2413.9613,018
7/19/201627.4027.6827.4027.52373,119
7/18/201612.7213.3012.4713.2624,081
7/18/201627.3527.4927.2927.46137,441
7/15/201612.4212.7212.0512.616,234
7/15/201627.3627.4627.0827.33241,317
7/14/201612.3512.4212.2412.402,298
7/14/201627.4527.4527.1727.30188,744
7/13/201612.3012.4712.0812.3910,327
7/13/201627.2827.4927.2627.36439,078
7/12/201612.1912.2411.7912.2226,257
7/12/201627.2227.3327.0627.26404,298
7/11/201612.2212.2211.7012.0311,639
7/11/201626.7927.2226.7526.95330,243
7/8/201611.4112.4211.4112.2721,617
7/8/201626.6526.8626.6426.64233,192
7/7/201611.4111.5811.1911.4027,420
7/7/201626.6326.8826.4526.50199,346
7/6/201611.1111.5011.1111.508,888
7/6/201626.6726.6726.3326.59350,003
7/5/201611.4911.4911.2111.213,337
7/5/201626.6526.9026.5926.77232,473
7/4/201626.8927.0026.6126.71142,087
7/1/201611.1511.4811.1511.292,421
6/30/201611.5011.6611.3311.503,859
6/30/201626.7527.0726.7026.95541,115
6/29/201611.5011.5011.2911.402,403
6/29/201626.1126.9426.1126.75541,656
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center