$11.79 0.00 (%) Compx International Inc - AMEX

Jun. 29, 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
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
6/18/201534.0434.2333.9334.13276,026
6/17/201511.8311.8311.8311.830
6/17/201534.0734.1633.8233.94258,635
6/16/201511.6011.8611.6011.831,506
6/16/201534.1134.2033.9234.04210,285
6/15/201511.5711.5711.5711.57797
6/15/201534.0334.2533.8934.05248,544
6/12/201511.4011.4011.4011.400
6/12/201534.0834.3033.9834.19495,392
6/11/201511.4011.4011.4011.400
6/11/201534.1734.4833.9634.11588,901
6/10/201511.5011.5011.5011.500
6/10/201533.9934.2233.8734.142,686,506
6/9/201511.5011.5011.5011.50175
6/9/201534.2634.2633.8733.89545,071
6/8/201511.4011.4011.4011.40105
6/8/201534.7034.7234.1734.21485,029
6/5/201511.5511.7611.3711.372,227
6/5/201534.7534.9534.7234.75172,041
6/4/201511.1411.7511.1411.554,242
6/4/201534.6934.9334.5634.80511,072
6/3/201511.1511.1611.1511.16816
6/3/201535.0135.0134.6934.69471,016
6/2/201511.3011.3011.3011.30130
6/2/201535.0135.0134.7434.90265,118
6/1/201511.4211.4511.4011.40531
6/1/201535.1135.1134.6234.94292,516
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
  • 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!