$12.39 +0.44 (%) Compx International Inc - AMEX

Apr. 24, 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
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
4/20/201512.2312.2312.2112.221,261
4/20/201535.5235.6335.2235.27272,774
4/17/201512.1712.1912.1712.19602
4/17/201535.7135.9335.3535.42251,878
4/16/201511.3411.7911.3411.79704
4/16/201536.1036.1635.7435.87497,341
4/15/201511.7811.7811.6011.60402
4/15/201535.7736.0435.6335.92593,076
4/14/201511.8311.8311.8311.830
4/14/201535.8835.9035.5835.63371,606
4/13/201511.8011.8311.8011.83306
4/13/201535.7036.1035.6235.911,389,885
4/10/201511.6511.8411.6511.84528
4/10/201535.7335.7535.4835.72251,459
4/9/201511.5411.5411.5411.54100
4/9/201535.4435.6935.4435.61338,476
4/8/201511.4511.4511.4511.450
4/8/201535.2335.6235.2335.48358,042
4/7/201511.5411.5411.5411.54251
4/7/201535.2335.3535.2135.28374,799
4/6/201511.4611.4911.4311.43520
4/6/201535.0435.4035.0435.16195,421
4/2/201511.4311.4411.4111.44643
4/2/201534.9735.3634.9735.10330,103
4/1/201511.4011.4011.3411.341,400
4/1/201535.3235.3634.8934.91420,077
3/31/201511.3811.4211.3611.361,215
3/31/201535.2735.5435.1135.41391,578
3/30/201511.1711.3911.0011.353,602
3/30/201535.3835.5635.1835.311,042,085
3/27/201511.5711.5711.2411.421,068
3/27/201535.2735.4235.1235.32243,822
3/26/201511.6511.6511.0711.315,797
3/26/201535.7135.7235.4335.43514,093
3/25/201511.9411.9411.9411.94242
3/25/201535.8536.0035.7135.71699,066
3/24/201511.5511.6411.5511.601,658
3/24/201535.8435.9935.6935.90666,024
3/23/201511.2011.8911.1711.298,903
3/23/201535.5836.0035.5335.90480,076
3/20/201511.4511.4511.0011.00846
3/20/201535.5935.6835.4635.61364,324
3/19/201511.3111.5211.1411.321,547
3/19/201535.4635.6735.1435.26348,795
3/18/201511.1111.7811.1111.508,726
3/18/201535.3735.6535.2835.47406,117
3/17/201511.8211.8211.2011.203,205
3/17/201535.0135.6235.0135.55690,509
3/16/201511.8111.8111.4311.432,371
3/16/201535.0935.5235.0735.261,107,916
3/13/201511.3411.8411.3411.461,751
3/13/201534.9235.1134.9035.09632,701
3/12/201511.0111.0111.0111.01162
3/12/201534.9235.1234.9234.92658,976
3/11/201511.0611.0611.0611.06116
3/11/201534.9935.0734.8834.95409,190
3/10/201511.4711.4711.0511.061,671
3/10/201535.0035.1534.8334.87482,557
3/9/201511.1611.2311.1611.16904
3/9/201534.9335.3034.9135.24382,092
3/6/201511.3011.6011.1111.114,427
3/6/201535.0235.4034.9034.99478,668
3/5/201511.0511.0510.8410.954,391
3/5/201535.3035.3034.8935.14374,517
3/4/201511.1011.1010.9210.92562
3/4/201535.4435.4535.2135.30341,451
3/3/201511.1911.2311.1911.23442
3/3/201535.4035.5435.1235.23419,009
3/2/201511.0111.2810.9111.009,671
3/2/201535.1035.5535.1035.47438,865
2/27/201511.2911.2911.2911.29105
2/27/201535.3535.3534.7935.12860,440
2/26/201511.3011.3010.9611.292,347
2/26/201535.1035.4635.1035.22536,916
2/25/201511.5211.5211.5211.52298
2/25/201535.1035.2635.0035.13363,764
2/24/201511.5011.5011.5011.501,323
2/24/201535.0935.5035.0035.10588,955
2/23/201511.3011.5011.1511.50759
2/23/201535.2035.2234.8835.00536,872
2/20/201510.9711.3010.9711.301,272
2/20/201534.8335.2334.7535.181,315,476
2/19/201510.8611.2510.6210.949,635
2/19/201534.3834.8734.3834.81653,212
2/18/201510.7510.7510.7510.750
2/18/201534.0534.7734.0534.751,174,440
2/17/201510.6811.1310.6811.13522
2/17/201534.0534.2834.0034.10899,012
2/13/201510.9410.9610.9410.962,041
2/13/201534.2434.4033.9934.00664,144
2/12/201511.1811.2311.1811.23300
2/12/201533.5334.0833.5333.97538,602
2/11/201510.9911.2010.9911.20276
2/11/201533.6333.9633.6033.75218,551
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center