$10.65 -0.15 (%) Compx International Inc - NYSE Amex Equities

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIX historical data

Date Open High Low Close Volume
5/4/201610.5510.7910.5010.652,394
5/4/201627.0327.0626.6326.85480,768
5/3/201610.8010.8010.8010.800
5/3/201627.2527.2526.8027.19456,561
5/2/201610.7510.9310.7510.802,275
5/2/201627.7327.7827.2227.43262,742
4/29/201610.7610.7610.7510.751,693
4/29/201627.7727.8227.3327.78327,590
4/28/201610.6210.6210.6210.620
4/28/201627.8828.0027.6227.71261,844
4/27/201610.7011.0310.6210.627,334
4/27/201627.8328.1427.7528.02226,252
4/26/201610.3510.6010.3510.511,818
4/26/201627.9528.2027.9127.91280,441
4/25/201610.3610.3610.3610.36750
4/25/201627.7428.1127.7427.95382,661
4/22/201610.3510.3510.3510.350
4/22/201627.4927.9227.4327.89459,553
4/21/201610.3610.5010.3510.354,001
4/21/201627.4627.6627.3127.54492,077
4/20/201610.2510.5310.2510.395,490
4/20/201627.2427.5527.0827.451,522,945
4/19/201610.5910.5910.2610.261,615
4/19/201627.7828.1327.4627.69579,221
4/18/201610.0610.9010.0610.862,002
4/18/201628.4328.4327.5027.68971,590
4/15/201610.6610.8210.1610.161,940
4/15/201628.6129.1328.5529.04356,836
4/14/201610.6810.6810.6610.66681
4/14/201628.7028.8528.5228.66341,179
4/13/201610.5210.5210.5210.52135
4/13/201628.5028.7028.3528.65271,075
4/12/201610.4310.5710.4310.50707
4/12/201628.4028.4828.0828.36449,719
4/11/201610.3510.369.9910.152,181
4/11/201628.3728.3828.0928.22244,230
4/8/201610.0110.299.9910.291,896
4/8/201628.2528.3628.0528.30365,498
4/7/201610.3910.3910.0010.001,433
4/7/201628.2928.4228.1328.25380,510
4/6/20169.7110.419.7010.102,946
4/6/201628.4228.5528.2028.37335,408
4/5/201610.1710.229.9910.008,193
4/5/201627.7728.6827.7728.48696,555
4/4/201610.2010.2810.1010.102,619
4/4/201628.5728.5827.7527.991,204,805
4/1/201610.5010.5010.4610.46619
4/1/201628.7228.7728.4628.60267,606
3/31/201610.7910.9510.5010.50560
3/31/201628.7628.8828.6228.70636,729
3/30/201610.8210.8310.5210.521,469
3/30/201629.0529.1128.8128.88328,774
3/29/201610.8011.0010.7510.821,062
3/29/201629.0029.0128.7528.91325,420
3/28/201610.8511.0010.8511.00388
3/28/201629.3529.4328.8729.10212,459
3/24/201610.2010.6810.2010.68582
3/24/201629.2329.3929.0129.35329,642
3/23/201610.1110.1110.1110.11450
3/23/201629.5329.6928.9129.37356,809
3/22/201610.0010.0310.0010.03776
3/22/201629.8129.8529.5429.63513,107
3/21/201610.2110.2110.2110.210
3/21/201629.8329.9029.3529.81341,212
3/18/201610.5010.9310.2110.212,657
3/18/201629.8429.8929.3229.691,830,905
3/17/201610.2510.2510.2510.252,007
3/17/201628.9929.9528.9929.60488,902
3/16/201610.2510.2510.2510.251,515
3/16/201628.8728.9728.5728.83322,172
3/15/201610.4510.4510.2210.232,133
3/15/201628.9929.0428.6628.75379,780
3/14/201610.5010.5010.4010.501,665
3/14/201629.1229.3228.9229.11482,295
3/11/201610.2110.4510.0610.454,309
3/11/201628.6828.9428.5728.93386,914
3/10/201610.7010.8510.6210.621,347
3/10/201628.5728.7428.3128.48446,902
3/9/201610.2410.3610.0710.365,811
3/9/201628.7328.7728.1928.39610,305
3/8/201610.3610.3610.0310.042,247
3/8/201628.5228.7228.2428.47524,709
3/7/20169.6410.309.6410.309,239
3/7/201628.7928.9228.3428.44788,369
3/4/201610.9911.089.669.9214,693
3/4/201629.2929.3228.5528.63557,963
3/3/201611.0111.0110.5310.856,684
3/3/201628.6229.2528.6228.991,146,416
3/2/201610.8710.8910.4410.806,852
3/2/201629.0129.2128.0628.581,850,745
3/1/201610.8310.8610.4410.799,463
3/1/201630.2130.2828.9029.001,101,659
2/29/201610.6010.9910.4510.7514,279
2/29/201630.1830.3429.9729.97567,059
2/26/201610.5610.6010.4710.581,846
2/26/201629.4930.1829.2830.131,322,468
2/25/201610.4310.4710.1910.47412
2/25/201629.1729.4028.7929.24404,363
2/24/201610.4010.4910.0010.475,447
2/24/201628.8629.2328.6529.21455,376
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center