$10.55 -0.17 (%) Compx International Inc - AMEX

Jan. 30, 2015 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIX historical data

Date Open High Low Close Volume
1/30/201510.5811.0010.5010.5517,890
1/30/201532.7232.8532.4032.40868,924
1/29/201510.8611.0510.7210.722,265
1/29/201532.4532.8732.3632.80332,657
1/28/201511.1511.1511.1511.15351
1/28/201532.9032.9032.4332.48423,729
1/27/201510.8010.8010.8010.80169
1/27/201532.6533.0532.4732.80418,368
1/26/201511.1211.5610.8411.052,781
1/26/201533.3333.3432.6032.85296,360
1/23/201511.2411.2411.2311.23545
1/23/201533.1033.5533.1033.40533,521
1/22/201511.1711.2411.1611.241,698
1/22/201533.0033.2332.9633.01476,697
1/21/201510.9911.2410.8111.243,301
1/21/201531.8533.1931.7532.98732,158
1/20/201511.2111.2110.5211.1216,631
1/20/201532.0032.4331.8932.22523,456
1/19/201532.0532.0531.8431.92124,859
1/16/201511.0611.0611.0611.060
1/16/201531.5131.9931.3131.95848,404
1/15/201511.5011.5011.0611.061,019
1/15/201531.6832.0431.3531.501,363,609
1/14/201511.7511.8711.5011.623,364
1/14/201531.3531.6131.3031.54267,252
1/13/201511.5011.6911.3511.5611,511
1/13/201531.3631.9131.3531.67402,614
1/12/201511.3211.3211.3211.320
1/12/201531.8231.9431.0731.35305,432
1/9/201511.8711.8711.6511.65481
1/9/201531.8331.9531.6631.86685,895
1/8/201511.9711.9711.9711.97233
1/8/201531.8032.0131.7131.81321,442
1/7/201511.8712.0011.8711.97752
1/7/201531.6231.8831.4631.69134,007
1/6/201511.8111.9811.4811.743,735
1/6/201532.0632.0831.1331.42544,884
1/5/201512.0712.0712.0712.07104
1/5/201532.4032.4231.8532.03269,987
1/2/201512.1712.1711.6212.131,059
1/2/201532.2732.5032.2032.44131,894
12/31/201411.4512.0911.4412.091,260
12/31/201432.4132.5032.2032.29213,919
12/30/201412.2212.2211.4012.0719,124
12/30/201432.5332.5532.2432.38198,229
12/29/201411.7212.1511.7112.121,503
12/29/201432.8032.8032.3132.50126,575
12/26/201411.4512.3311.4512.261,622
12/24/201411.3811.9211.3811.601,589
12/24/201432.7232.8132.6432.72155,657
12/23/201411.7911.8611.3811.553,124
12/23/201432.6132.8832.5532.80335,853
12/22/201411.6611.8211.0211.234,132
12/22/201432.5332.5832.1832.50348,653
12/19/201412.0612.1810.7811.1030,272
12/19/201432.5032.7732.3732.50708,393
12/18/201412.0512.2511.5811.854,245
12/18/201432.2532.4732.0332.41313,489
12/17/201412.6412.6411.9512.0511,889
12/17/201431.8732.1231.5731.99433,299
12/16/201412.6812.7011.7612.2311,656
12/16/201431.1532.0031.0631.66645,708
12/15/201412.1712.3811.8112.2519,845
12/15/201431.2331.5431.0631.13525,628
12/12/201411.9412.4911.8011.8019,756
12/12/201431.5331.7031.0331.13579,315
12/11/201412.2312.2312.1512.15434
12/11/201431.6932.2631.4031.60974,157
12/10/201412.2512.2512.2512.25100
12/10/201432.2432.4731.3931.671,093,115
12/9/201412.5112.6711.8212.327,464
12/9/201432.2832.3932.0532.26337,097
12/8/201412.2012.7011.9412.519,911
12/8/201433.4933.4932.5532.69340,590
12/5/201412.5312.5312.4012.40670
12/5/201433.6333.6333.2733.60336,159
12/4/201411.9012.4111.8712.412,580
12/4/201434.1034.1633.2233.39299,449
12/3/201411.7512.1711.7511.85604
12/3/201433.6334.1833.5434.11385,393
12/2/201411.8611.8611.8611.860
12/2/201433.6033.7633.3533.59363,508
12/1/201411.8012.0711.5012.072,975
12/1/201433.7333.9733.5033.66405,551
11/28/201412.0012.1411.8211.821,621
11/28/201434.0934.2433.8733.87382,588
11/27/201434.3034.3134.1934.22266,263
11/26/201412.0012.6011.7012.554,547
11/26/201434.3034.3834.1134.26302,088
11/25/201411.6012.7011.6012.157,100
11/25/201434.4934.4934.2634.35341,348
11/24/201412.4812.4811.8512.064,808
11/24/201434.3234.4934.2734.36262,138
11/21/201412.5612.6911.8012.325,901
11/21/201434.3834.4434.2534.33229,784
11/20/201412.0012.4112.0012.291,103
11/20/201434.1834.2734.1134.23250,266
11/19/201411.6011.6011.6011.6059
11/19/201434.3534.3733.9234.20252,070
11/18/201412.3012.3312.0112.01971
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center