$11.86 +0.04 (%) Compx International Inc - NYSE Amex Equities

Aug. 30, 2016 | 10:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIX historical data

Date Open High Low Close Volume
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
7/14/201627.4527.4527.1727.30188,744
7/13/201612.3012.4712.0812.3910,327
7/13/201627.2827.4927.2627.36439,078
7/12/201612.1912.2411.7912.2226,257
7/12/201627.2227.3327.0627.26404,298
7/11/201612.2212.2211.7012.0311,639
7/11/201626.7927.2226.7526.95330,243
7/8/201611.4112.4211.4112.2721,617
7/8/201626.6526.8626.6426.64233,192
7/7/201611.4111.5811.1911.4027,420
7/7/201626.6326.8826.4526.50199,346
7/6/201611.1111.5011.1111.508,888
7/6/201626.6726.6726.3326.59350,003
7/5/201611.4911.4911.2111.213,337
7/5/201626.6526.9026.5926.77232,473
7/4/201626.8927.0026.6126.71142,087
7/1/201611.1511.4811.1511.292,421
6/30/201611.5011.6611.3311.503,859
6/30/201626.7527.0726.7026.95541,115
6/29/201611.5011.5011.2911.402,403
6/29/201626.1126.9426.1126.75541,656
6/28/201611.1811.4611.1411.418,748
6/28/201626.7026.7126.1226.29429,961
6/27/201611.0211.4710.8611.1111,070
6/27/201626.6326.7626.0726.36383,129
6/24/201611.1011.4510.9010.97101,908
6/24/201626.7127.0826.5326.76364,323
6/23/201611.3111.6810.9411.3220,808
6/23/201627.2227.2727.0927.14139,579
6/22/201611.0111.5011.0111.4520,208
6/22/201627.0127.9026.8727.02482,410
6/21/201611.3911.5011.0111.4012,165
6/21/201627.4027.4027.0027.00309,320
6/20/201610.8411.2810.8411.289,537
6/20/201627.1027.4726.9727.01250,167
6/17/201611.3111.3110.8610.867,979
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center