$11.82 -0.73 (%) Compx International Inc - AMEX

Nov. 28, 2014 | 12:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIX historical data

Date Open High Low Close Volume
11/28/201412.0012.1411.8211.821,621
11/28/201434.0934.2433.8733.87382,588
11/27/201434.3034.3134.1934.22266,263
11/26/201412.0012.6011.7012.554,547
11/26/201434.3034.3834.1134.26302,088
11/25/201411.6012.7011.6012.157,100
11/25/201434.4934.4934.2634.35341,348
11/24/201412.4812.4811.8512.064,808
11/24/201434.3234.4834.2734.36262,138
11/21/201412.5612.6911.8012.325,901
11/21/201434.3834.4434.2534.33229,784
11/20/201412.0012.4112.0012.291,103
11/20/201434.1834.2734.1134.23250,266
11/19/201411.6011.6011.6011.6059
11/19/201434.3534.3733.9234.20252,070
11/18/201412.3012.3312.0112.01971
11/18/201434.1434.5134.1434.37229,988
11/17/201412.3912.6512.3912.412,418
11/17/201434.0534.2633.9834.09206,308
11/14/201412.4012.4012.4012.400
11/14/201434.1234.1633.9234.11461,444
11/13/201412.4012.4012.4012.40182
11/13/201433.9934.1833.9034.11241,060
11/12/201412.2712.4012.2612.371,121
11/12/201433.8534.0933.6033.99485,304
11/11/201412.3012.4212.2112.261,918
11/11/201434.0534.0533.7133.86156,426
11/10/201412.0612.5012.0612.212,507
11/10/201434.2834.2833.8733.97429,446
11/7/201411.0011.9511.0011.8430,989
11/7/201433.9734.4033.8534.32352,334
11/6/201411.1111.1110.9010.902,314
11/6/201433.2033.9833.1633.88688,563
11/5/201411.0811.0810.8110.822,647
11/5/201432.6833.2632.6633.10524,961
11/4/201411.0011.1011.0011.071,884
11/4/201432.7932.9132.6432.64396,150
11/3/201411.0011.0011.0011.002
11/3/201432.7832.9132.7632.86459,520
10/31/201411.2211.2211.0311.051,964
10/31/201432.5532.8932.5532.77425,878
10/30/201411.0511.2111.0511.09855
10/30/201432.4932.5532.2432.45483,301
10/29/201410.8011.0210.8011.021,300
10/29/201432.6232.6832.3832.51524,360
10/28/201410.8010.8010.8010.800
10/28/201432.2432.5632.0132.50307,890
10/27/201411.3311.7611.0211.1710,106
10/27/201432.2532.3532.0532.11268,227
10/24/201411.1411.1411.1411.140
10/24/201432.2332.3932.1432.24229,070
10/23/201411.0111.1511.0111.14639
10/23/201432.2532.3132.0232.20297,803
10/22/201410.8111.1410.8111.141,000
10/22/201432.3832.4431.8531.93711,673
10/21/201411.0011.1011.0011.101,945
10/21/201432.3432.6631.9832.35605,635
10/20/201410.6710.9710.5010.976,641
10/20/201432.1432.1631.7732.10364,582
10/17/201410.5010.9410.2510.5828,255
10/17/201431.6432.2431.4432.14658,124
10/16/201410.1010.6110.1010.355,182
10/16/201430.5631.9530.5631.38818,417
10/15/201410.1010.1010.1010.100
10/15/201431.3931.5130.6031.001,213,540
10/14/201410.4410.4410.2210.222,033
10/14/201431.5332.0131.4331.73779,806
10/13/201410.5610.6410.3810.383,343
10/10/201410.1310.4110.1010.411,696
10/10/201432.0732.2131.2531.604,225,594
10/9/201410.3310.3310.2210.221,150
10/9/201432.6032.6131.9632.13572,121
10/8/201410.3610.4310.2010.4111,240
10/8/201432.8233.0432.1832.671,019,040
10/7/201410.4010.4010.1210.283,526
10/7/201432.8833.1432.6832.76251,832
10/6/201410.0810.3210.0810.274,062
10/6/201433.4033.5032.9933.03231,093
10/3/201410.2010.4810.0810.1812,759
10/3/201433.0133.4433.0033.30167,680
10/2/201410.2310.2410.0610.1110,748
10/2/201433.1933.2432.6833.05308,478
10/1/201410.3610.3710.1010.101,489
10/1/201433.8333.8333.2733.38240,584
9/30/201410.3510.4610.2010.305,742
9/30/201433.8633.9833.6633.77374,659
9/29/201410.6610.8010.2610.265,237
9/29/201433.8634.1233.7733.96298,373
9/26/201410.7610.7610.7610.76100
9/26/201433.5534.0933.5533.92353,411
9/25/201410.8510.8510.8010.801,494
9/25/201434.4234.4433.7833.85630,471
9/24/201411.0011.1210.8110.905,254
9/24/201434.4834.6434.4434.58559,918
9/23/201411.0811.0811.0011.011,328
9/23/201434.6334.6634.4834.57248,870
9/22/201411.2511.2511.0511.05539
9/22/201434.9534.9934.6534.74342,303
9/19/201411.1511.5011.0711.5016,510
9/19/201434.7434.9934.6434.931,039,547
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center