$11.50 +0.03 (%) Compx International Inc - NYSE Amex Equities

Sep. 23, 2016 | 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
9/23/201611.4111.6211.2611.503,954
9/23/201625.4925.5025.1125.32509,018
9/22/201611.5411.5611.1811.474,277
9/22/201625.6125.8525.4825.49223,087
9/21/201611.4511.6711.2611.587,456
9/21/201625.4325.6325.2725.591,827,235
9/20/201611.4611.7911.2411.434,149
9/20/201625.1725.4325.1125.30359,896
9/19/201611.2911.5011.1111.346,607
9/19/201624.6225.2624.6225.21487,675
9/16/201611.4011.6511.1111.1211,136
9/16/201625.1025.1024.5124.512,927,832
9/15/201612.2012.2011.0011.2747,930
9/15/201625.0725.2524.7225.01533,972
9/14/201612.3012.3512.1312.191,492
9/14/201625.2525.2625.0025.04378,866
9/13/201612.1612.3012.1412.223,078
9/13/201625.1825.2625.0425.16306,492
9/12/201612.1612.2312.0812.233,133
9/12/201625.3425.3725.0325.30315,589
9/9/201612.0812.3611.9012.199,715
9/9/201625.4525.5825.2725.38348,399
9/8/201612.2212.2211.9712.224,229
9/8/201625.3025.5125.2925.50339,060
9/7/201612.1312.3612.0912.186,019
9/7/201625.5525.5525.0525.31512,044
9/6/201612.0312.1411.9112.091,539
9/6/201625.1825.5425.1325.50421,460
9/2/201612.0412.2911.8812.092,358
9/2/201625.0625.3524.9825.20352,195
9/1/201612.1912.2811.8712.076,153
9/1/201625.6325.6824.8125.03643,068
8/31/201612.1212.2611.8712.044,017
8/31/201625.3625.6825.3525.67709,066
8/30/201611.8712.3011.7112.058,388
8/30/201625.0925.3725.0925.34202,680
8/29/201611.8511.9111.5811.823,197
8/29/201625.3525.3525.0925.11375,927
8/26/201611.9012.0111.6411.698,556
8/26/201625.2725.4925.2725.39242,538
8/25/201611.9711.9711.6711.882,448
8/25/201625.3925.4425.2525.27240,152
8/24/201612.0212.0211.9011.981,613
8/24/201625.3525.5225.2625.40338,153
8/23/201611.6011.9911.3311.997,039
8/23/201625.2225.3525.0925.33529,776
8/22/201611.5211.5911.3411.584,154
8/22/201625.0025.2424.7925.22317,697
8/19/201611.4711.6011.4711.514,423
8/19/201625.0525.1824.9625.03267,445
8/18/201611.6911.8611.4111.645,315
8/18/201625.0525.0824.9325.01254,459
8/17/201611.6011.7411.5311.622,166
8/17/201625.1625.2524.9825.00356,209
8/16/201611.7712.0311.6811.681,106
8/16/201625.4425.4525.1225.16543,668
8/15/201611.8411.9311.7311.932,523
8/15/201625.8025.8625.4325.44198,987
8/12/201612.0412.0411.8911.89890
8/12/201625.7525.7625.5525.76370,410
8/11/201611.8412.1011.8112.061,378
8/11/201625.7925.8025.6325.70378,653
8/10/201612.0912.1111.7211.924,605
8/10/201625.8525.9425.6725.75254,371
8/9/201612.2112.2611.9012.21615
8/9/201625.8726.0425.8725.88336,564
8/8/201612.6412.7911.7911.9610,037
8/8/201625.6526.1525.6525.87484,419
8/5/201612.4712.9712.4712.521,270
8/5/201626.0326.1025.5025.642,097,850
8/4/201612.3312.3312.3312.33226
8/4/201625.9026.0625.6825.89961,636
8/3/201612.6012.6012.2712.572,158
8/3/201626.1226.3425.8826.22517,783
8/2/201612.7213.0612.3912.392,840
8/2/201626.7226.8826.0726.13422,723
8/1/201612.0012.9312.0012.908,140
7/29/201612.1412.3111.8311.9027,566
7/29/201627.1227.1326.6526.69387,234
7/28/201613.7413.7412.1212.257,696
7/28/201627.4127.4126.9327.11627,261
7/27/201615.2415.2413.4613.7011,500
7/27/201627.6627.8027.4127.43330,043
7/26/201613.5315.9913.5315.1954,653
7/26/201627.7027.7227.5927.66169,505
7/25/201614.2714.2713.4213.425,001
7/25/201627.6227.7327.5227.66155,154
7/22/201613.8214.4813.8214.4613,154
7/22/201627.7127.7127.5927.68132,664
7/21/201614.1514.1513.6913.705,553
7/21/201627.5427.7727.5427.59203,914
7/20/201614.0014.2113.5314.1212,999
7/20/201627.6027.8427.5227.59247,632
7/19/201613.2813.9913.2413.9613,018
7/19/201627.4027.6827.4027.52373,119
7/18/201612.7213.3012.4713.2624,081
7/18/201627.3527.4927.2927.46137,441
7/15/201612.4212.7212.0512.616,234
7/15/201627.3627.4627.0827.33241,317
7/14/201612.3512.4212.2412.402,298
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center