$12.50 -0.05 (%) Compx International Inc - NYSE Amex Equities

Dec. 8, 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
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
11/2/201624.0524.0823.5223.58454,834
11/1/201611.1011.4011.1011.381,222
11/1/201624.7024.7524.0724.12405,255
10/31/201610.9011.4310.9011.1516,151
10/31/201624.4224.7724.3924.68365,278
10/28/201610.6010.9010.6010.90407
10/28/201624.4524.5424.2224.41318,280
10/27/201610.8010.8010.8010.80336
10/27/201624.1124.8024.0624.47508,936
10/26/201610.5010.9010.5010.901,908
10/26/201624.2824.5024.1524.15495,387
10/25/201611.0011.0010.7510.853,218
10/25/201624.6524.7624.2124.26384,181
10/24/201611.1011.1011.1011.10180
10/24/201624.7224.8124.6024.65125,726
10/21/201611.4011.4011.0011.003,605
10/21/201624.7124.8524.6124.68205,169
10/20/201611.6011.6511.4511.45787
10/20/201624.5124.8624.4824.72190,767
10/19/201611.6511.6511.6511.65274
10/19/201624.4824.6724.4224.56214,183
10/18/201611.7011.7011.6511.65512
10/18/201624.5324.6524.3724.41451,743
10/17/201611.4011.4011.4011.40160
10/17/201624.7024.7524.3724.40338,547
10/14/201611.2511.6511.2011.409,896
10/14/201624.5924.9324.5224.68319,120
10/13/201611.4011.4511.1511.153,386
10/13/201624.4124.7124.2724.48282,391
10/12/201611.3211.5511.2511.456,210
10/12/201624.4024.6624.2224.50278,625
10/11/201611.5011.5011.3011.302,370
10/11/201624.6324.6324.3924.39342,090
10/10/201611.4011.4511.4011.44792
10/7/201611.7611.7611.4011.401,433
10/7/201624.8624.9124.5324.68291,643
10/6/201611.7811.7811.7811.7887
10/6/201624.9024.9024.6724.82253,575
10/5/201611.5011.7811.5011.78991
10/5/201624.7725.0024.5524.931,008,394
10/4/201611.8011.8011.4211.452,115
10/4/201624.9625.0024.6724.72390,059
10/3/201611.6011.9411.5911.753,656
10/3/201625.1925.2824.9725.00280,640
9/30/201611.4511.6411.3911.581,795
9/30/201625.0925.3824.9725.17852,776
9/29/201611.4211.5011.2511.337,186
9/29/201624.9225.2924.8825.07346,211
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center