$11.50 0.00 (%) Compx International Inc - AMEX

May. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIX historical data

Date Open High Low Close Volume
5/29/201511.5011.5011.5011.500
5/29/201534.9535.0234.7534.96988,541
5/28/201511.4111.4111.4111.410
5/28/201534.9435.0934.8935.00476,683
5/27/201511.4011.4011.4011.400
5/27/201534.8834.9734.8534.86738,542
5/26/201511.2711.2711.2711.270
5/26/201535.3935.4234.6434.961,060,523
5/25/201535.3435.5035.2535.37169,344
5/22/201511.4011.4011.4011.400
5/22/201535.4935.5335.2635.28552,126
5/21/201511.5011.5011.5011.500
5/21/201535.9035.9635.4835.55364,509
5/20/201511.4611.9011.2711.501,026
5/20/201535.8136.0035.5335.82397,743
5/19/201511.5011.9011.5011.79505
5/19/201535.9536.0035.7335.85334,307
5/18/201511.7511.7511.7511.75190
5/15/201511.4911.5611.4911.56600
5/15/201535.6835.9435.3635.84262,909
5/14/201511.7111.7111.7111.710
5/14/201535.8836.0035.6635.75540,805
5/13/201511.9811.9811.7111.71306
5/13/201535.7235.8835.6535.80256,097
5/12/201512.0912.0911.8111.811,505
5/12/201535.9535.9535.4935.61340,812
5/11/201511.8812.0611.4612.062,538
5/11/201536.1036.2035.8535.91200,773
5/8/201511.9612.0511.0911.817,323
5/8/201536.2036.2536.0736.17940,792
5/7/201511.3111.8411.3111.84300
5/7/201535.7236.1535.3036.07776,805
5/6/201511.9911.9911.5511.55695
5/6/201535.3735.6234.7334.86403,560
5/5/201511.4511.9811.0511.953,420
5/5/201535.9736.1535.3435.39281,247
5/4/201512.2012.2011.6011.904,342
5/4/201535.5336.0335.4135.85611,709
5/1/201511.7011.8011.4511.801,200
5/1/201535.5235.6035.3035.53211,264
4/30/201511.9312.1411.3911.6310,287
4/30/201535.5035.6035.2735.46354,957
4/29/201511.9212.0611.4812.012,525
4/29/201535.5135.7135.4435.53201,757
4/28/201512.1812.1811.7511.792,018
4/28/201535.2735.7035.2435.58316,353
4/27/201512.1712.3012.1612.162,276
4/27/201535.6035.6035.3335.47454,014
4/24/201511.7512.4011.5012.3910,669
4/24/201535.0335.5135.0335.51576,248
4/23/201512.1612.3411.5111.957,939
4/23/201534.9335.1434.8835.06500,495
4/22/201512.2712.4411.9212.342,052
4/22/201535.0735.1334.8634.97184,993
4/21/201512.4112.4112.3012.30402
4/21/201535.3435.4434.8534.98197,353
4/20/201512.2312.2312.2112.221,261
4/20/201535.5235.6335.2235.27272,774
4/17/201512.1712.1912.1712.19602
4/17/201535.7135.9335.3535.42251,878
4/16/201511.3411.7911.3411.79704
4/16/201536.1036.1635.7435.87497,341
4/15/201511.7811.7811.6011.60402
4/15/201535.7736.0435.6335.92593,076
4/14/201511.8311.8311.8311.830
4/14/201535.8835.9035.5835.63371,606
4/13/201511.8011.8311.8011.83306
4/13/201535.7036.1035.6235.911,389,885
4/10/201511.6511.8411.6511.84528
4/10/201535.7335.7535.4835.72251,459
4/9/201511.5411.5411.5411.54100
4/9/201535.4435.6935.4435.61338,476
4/8/201511.4511.4511.4511.450
4/8/201535.2335.6235.2335.48358,042
4/7/201511.5411.5411.5411.54251
4/7/201535.2335.3535.2135.28374,799
4/6/201511.4611.4911.4311.43520
4/6/201535.0435.4035.0435.16195,421
4/2/201511.4311.4411.4111.44643
4/2/201534.9735.3634.9735.10330,103
4/1/201511.4011.4011.3411.341,400
4/1/201535.3235.3634.8934.91420,077
3/31/201511.3811.4211.3611.361,215
3/31/201535.2735.5435.1135.41391,578
3/30/201511.1711.3911.0011.353,602
3/30/201535.3835.5635.1835.311,042,085
3/27/201511.5711.5711.2411.421,068
3/27/201535.2735.4235.1235.32243,822
3/26/201511.6511.6511.0711.315,797
3/26/201535.7135.7235.4335.43514,093
3/25/201511.9411.9411.9411.94242
3/25/201535.8536.0035.7135.71699,066
3/24/201511.5511.6411.5511.601,658
3/24/201535.8435.9935.6935.90666,024
3/23/201511.2011.8911.1711.298,903
3/23/201535.5836.0035.5335.90480,076
3/20/201511.4511.4511.0011.00846
3/20/201535.5935.6835.4635.61364,324
3/19/201511.3111.5211.1411.321,547
3/19/201535.4635.6735.1435.26348,795
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center