$11.00 +0.25 (%) Compx International Inc - AMEX

Sep. 16, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIX historical data

Date Open High Low Close Volume
9/16/201411.0011.1110.9911.002,534
9/16/201434.7834.7934.0934.35569,101
9/15/201434.9935.0734.7634.78321,445
9/12/201411.2911.2911.2711.27328
9/12/201435.0035.0634.8735.01345,188
9/11/201410.9911.6410.6611.2726,678
9/11/201434.9035.0234.9034.99306,021
9/10/201410.7110.9510.6310.95460
9/10/201435.0535.1434.9135.00338,106
9/9/201410.7510.7510.7510.75129
9/9/201435.3835.3834.9435.17300,686
9/8/201410.7510.7510.7510.75439
9/8/201435.6035.7035.1435.28715,037
9/5/201410.6010.6410.5710.585,370
9/5/201435.2635.4435.1335.38431,893
9/4/201410.7210.7210.6210.626,400
9/4/201435.1035.5034.9335.331,952,908
9/3/201410.5510.5510.3110.551,332
9/3/201435.1035.2735.0235.07499,927
9/2/201410.5510.5510.5510.550
9/2/201435.6535.6535.0835.11544,391
8/29/201410.5810.5810.5810.580
8/29/201435.3735.7035.0535.68716,286
8/28/201410.5810.5810.5810.5881
8/28/201435.1835.4435.1135.28281,963
8/27/201410.4510.6210.4510.583,162
8/27/201435.6035.6535.2835.36224,132
8/26/201410.5511.0010.4510.6213,436
8/26/201435.7435.8335.6335.67331,346
8/25/201410.7310.7310.5910.59635
8/25/201435.6035.7335.6035.66197,134
8/22/201410.6010.6010.6010.60400
8/22/201435.7535.7835.6135.69241,126
8/21/201410.6110.7010.6110.70336
8/21/201435.6135.7435.4335.72157,636
8/20/201410.6010.6010.6010.60505
8/20/201435.0135.6435.0135.60197,689
8/19/201410.4410.9810.4410.6136,334
8/19/201435.2135.2635.1035.13274,437
8/18/201410.3010.3710.3010.37469
8/18/201435.2035.3535.1035.23514,914
8/15/201410.2510.2510.2510.250
8/15/201435.1435.2534.8435.14224,685
8/14/201410.2510.2510.2510.25262
8/14/201435.0835.1234.8334.99256,211
8/13/201410.1610.2810.1610.253,305
8/13/201434.7935.0434.7534.98273,555
8/12/201410.1710.1710.1710.17100
8/12/201434.7034.8834.6334.68441,341
8/11/201410.2510.2610.2510.25317
8/11/201434.5334.9234.3634.76612,246
8/8/201410.0010.789.9810.569,647
8/8/201434.6434.7934.2834.56365,492
8/7/201410.2310.3910.2010.3220,446
8/7/201434.9935.0034.2534.50379,891
8/6/20149.8010.499.789.8314,940
8/6/201434.6534.8934.4934.83425,435
8/5/201410.5610.569.5210.009,244
8/5/201434.8034.9134.2634.67445,973
8/4/201410.3010.3010.2610.26758
8/1/201410.5410.5510.3210.322,375
8/1/201435.2735.4134.6534.80514,899
7/31/201410.4510.5710.4510.57713
7/31/201435.8135.9435.2135.30898,315
7/30/201410.5110.5110.5110.51484
7/30/201435.7536.0535.5535.90618,619
7/29/201410.5310.5610.5310.56324
7/29/201435.5535.7035.4335.68329,733
7/28/201410.5210.5210.5210.52200
7/28/201435.6835.7535.4135.44273,955
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
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center