$11.85 0.00 (%) Compx International Inc - AMEX

Jul. 31, 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
8/3/201511.8511.8511.8511.850
7/31/201511.2511.9411.2511.855,919
7/31/201533.0133.1232.8333.05581,952
7/30/201511.3811.4111.1611.16954
7/30/201532.4032.9832.3832.97724,690
7/29/201511.7011.7011.7011.70100
7/29/201531.9532.5731.7332.51420,476
7/28/201511.2011.2011.2011.200
7/28/201531.8432.1831.7632.15555,987
7/27/201511.1411.1411.1411.140
7/27/201532.1032.2631.4331.77792,718
7/24/201511.5011.5011.5011.500
7/24/201532.5032.8232.2532.50726,848
7/23/201511.4611.5011.4011.50702
7/23/201533.4633.5532.5032.54573,234
7/22/201511.4011.4011.4011.400
7/22/201533.7533.7833.3833.50304,150
7/21/201511.6711.6711.6711.670
7/21/201533.9734.0033.7733.77326,920
7/20/201511.9111.9111.6711.67565
7/20/201534.1434.1433.8333.97400,570
7/17/201511.4511.6811.3511.682,478
7/17/201534.0534.1333.8534.10174,520
7/16/201511.1211.1211.0211.102,132
7/16/201534.2134.2233.9734.02300,332
7/15/201511.1011.1011.1011.10105
7/15/201534.3134.3133.9934.06446,262
7/14/201511.4511.4511.1011.101,539
7/14/201534.0534.2233.8234.14670,142
7/13/201511.1011.6511.1011.31601
7/13/201533.5834.2033.5534.03661,016
7/10/201511.4011.4511.1611.16943
7/10/201533.1533.6033.0433.56798,107
7/9/201511.5011.5011.5011.500
7/9/201533.2033.3932.8832.92347,192
7/8/201511.5111.5111.5111.510
7/8/201532.8433.0732.6633.07620,586
7/7/201511.5211.5411.5111.51703
7/7/201533.6333.7132.9532.98978,974
7/6/201512.0012.0012.0012.00145
7/6/201533.8433.8733.5833.66465,480
7/3/201534.0234.2233.8734.22104,319
7/2/201512.0012.0012.0012.000
7/2/201533.2734.0133.2633.91357,634
7/1/201511.7912.0511.7912.00421
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
  • Showing 1-100 of 2,520 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!