$13.55 +0.25 (%) Compx International Inc - NYSE Amex Equities

Jan. 13, 2017 | 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
1/16/201728.2228.2227.9327.97123,993
1/13/201713.4013.6013.3513.555,339
1/13/201728.4628.5128.1628.23382,222
1/12/201713.1813.6013.1313.3011,139
1/12/201728.6628.7328.4128.45413,276
1/11/201714.5414.5412.6013.1019,494
1/11/201728.5528.7228.4928.67464,244
1/10/201714.1014.8114.1014.81550
1/10/201728.4028.6028.2028.52321,845
1/9/201714.9014.9014.2014.203,291
1/9/201728.4928.9128.1228.39679,511
1/6/201714.7515.4014.7515.401,121
1/6/201729.4129.4529.1329.15515,544
1/5/201714.7015.6014.6014.707,337
1/5/201729.1329.4128.9929.36456,561
1/4/201715.4015.4014.7514.851,744
1/4/201729.0029.2928.9928.99436,858
1/3/201716.1516.1515.2015.359,570
1/3/201728.8729.3928.7828.99362,991
12/30/201616.0016.7015.8516.106,831
12/30/201629.0829.1228.8528.87292,799
12/29/201614.0016.2514.0016.255,962
12/29/201629.0729.2028.8129.01352,234
12/28/201613.9514.1013.5513.552,131
12/28/201628.9529.1128.8229.02406,210
12/27/201613.8013.8013.8013.801,801
12/23/201613.5013.8013.5013.802,417
12/23/201628.8129.2028.8128.98185,133
12/22/201613.5013.5013.3513.352,395
12/22/201629.1629.1728.7828.87610,171
12/21/201613.2513.8013.2513.557,511
12/21/201628.7829.1628.6829.13382,297
12/20/201613.0013.0012.7213.003,147
12/20/201628.8928.8928.6428.75399,611
12/19/201613.2513.5012.9012.906,972
12/19/201629.0029.0028.6728.81395,924
12/16/201613.2513.2513.0513.158,291
12/16/201629.3029.3128.8028.91912,089
12/15/201613.2513.3013.0513.1510,101
12/15/201628.9029.2328.8729.21338,734
12/14/201613.2013.5513.2013.259,234
12/14/201629.1329.1328.8428.92524,141
12/13/201613.7013.7013.2013.2012,760
12/13/201629.0529.2728.7529.11622,515
12/12/201613.7013.8013.5013.6821,824
12/12/201629.3329.5028.9929.001,058,453
12/9/201612.6013.9512.6013.5017,884
12/9/201629.5329.7629.0129.28989,971
12/8/201612.4512.5512.2012.506,292
12/8/201628.6529.9428.6529.501,268,296
12/7/201612.8012.8012.5012.552,333
12/7/201627.9828.5927.9228.55902,358
12/6/201613.0013.1312.7512.806,789
12/6/201627.0428.0827.0427.881,027,507
12/5/201612.8013.1012.8013.103,973
12/5/201627.0527.0826.8526.97517,262
12/2/201612.7512.8012.7512.75517
12/2/201626.8327.0526.7027.00585,246
12/1/201612.7412.8012.5712.703,307
12/1/201626.6426.9926.6326.82548,480
11/30/201612.4512.8012.4512.685,069
11/30/201626.7526.9326.4726.571,205,658
11/29/201612.5012.5012.5012.501,677
11/29/201626.3726.8326.3726.71564,644
11/28/201612.3712.4512.3712.401,160
11/28/201626.3026.5126.3026.40543,943
11/25/201612.3512.5012.3012.501,228
11/25/201626.3526.5226.2526.45211,697
11/24/201626.4426.4426.1626.35162,050
11/23/201612.2512.4212.1412.253,892
11/23/201626.0926.4226.0226.34441,745
11/22/201612.5012.5012.0112.456,272
11/22/201626.3126.4125.9526.18472,721
11/21/201611.9012.5011.9012.508,807
11/21/201625.9026.2325.8426.22450,028
11/18/201611.5512.0011.5511.907,834
11/18/201625.5725.8825.5125.80360,803
11/17/201611.5411.6011.3511.582,387
11/17/201625.3125.6025.2525.52296,631
11/16/201611.5011.5011.5011.502,421
11/16/201625.3825.4925.2025.27322,080
11/15/201611.6011.7011.2711.55873
11/15/201625.3025.4925.1125.40551,590
11/14/201611.8011.8011.4011.601,342
11/14/201625.5925.5925.1425.20313,027
11/11/201611.4511.7011.2511.706,218
11/11/201625.7025.8725.2625.36309,222
11/10/201611.7011.7011.4511.605,346
11/10/201625.3825.9825.3825.79384,922
11/9/201611.3511.7011.3511.702,243
11/9/201625.0025.3824.9725.31294,612
11/8/201611.6011.6011.3511.602,353
11/8/201625.3325.4525.1125.31281,941
11/7/201611.5011.7011.4411.701,121
11/7/201625.1925.4325.0925.31674,568
11/4/201611.3011.4511.3011.351,508
11/4/201625.0025.3124.9225.051,166,089
11/3/201611.3111.5011.3011.301,912
11/3/201623.7824.9223.7824.662,363,871
11/2/201611.3511.4511.1511.15938
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center