CompX International Inc. Historical Stock Prices

CIX 
$11.14
*  
unch
unch
Get CIX Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading CIX now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    CIX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  11.14  11.15  11.01  11.14 639
10/22/2014 10.81 11.14 10.81 11.14 1,000
10/21/2014 10.9999 11.1 10.9999 11.1 1,945
10/20/2014 10.67 10.97 10.5 10.97 6,641
10/17/2014 10.5 10.94 10.25 10.58 28,255
10/16/2014 10.1 10.61 10.1 10.35 5,182
10/15/2014 10.22 10.22 10.22 10.22 00
10/14/2014 10.4378 10.4378 10.22 10.22 2,033
10/13/2014 10.56 10.64 10.38 10.38 3,343
10/10/2014 10.13 10.41 10.1 10.41 1,696
10/09/2014 10.3326 10.3326 10.22 10.22 1,150
10/08/2014 10.36 10.43 10.2 10.41 11,240
10/07/2014 10.4 10.4 10.12 10.28 3,526
10/06/2014 10.08 10.32 10.08 10.27 4,062
10/03/2014 10.2 10.48 10.08 10.18 12,759
10/02/2014 10.23 10.24 10.0601 10.1099 10,748
10/01/2014 10.36 10.3695 10.1 10.1 1,489
09/30/2014 10.35 10.46 10.2 10.3 5,742
09/29/2014 10.66 10.8 10.26 10.26 5,237
09/26/2014 10.76 10.76 10.76 10.76 100
09/25/2014 10.85 10.85 10.8 10.8 1,494
09/24/2014 11 11.12 10.81 10.9 5,254
09/23/2014 11.075 11.075 11 11.01 1,328
09/22/2014 11.25 11.25 11.05 11.05 539
09/19/2014 11.15 11.5 11.07 11.5 16,510
09/18/2014 11.09 11.62 11 11 17,754
09/17/2014 11.14 11.49 11.05 11.35 16,502
09/16/2014 11 11.11 10.99 11 2,534
09/15/2014 11.45 11.45 10.65 10.75 26,113
09/12/2014 11.29 11.29 11.27 11.27 328
09/11/2014 10.99 11.64 10.66 11.27 26,678
09/10/2014 10.705 10.95 10.63 10.95 460
09/09/2014 10.75 10.75 10.75 10.75 00
09/08/2014 10.75 10.75 10.75 10.75 439
09/05/2014 10.6 10.64 10.57 10.58 5,370
09/04/2014 10.72 10.72 10.62 10.62 6,400
09/03/2014 10.55 10.55 10.31 10.55 1,332
09/02/2014 10.58 10.58 10.58 10.58 00
08/29/2014 10.58 10.58 10.58 10.58 00
08/28/2014 10.58 10.58 10.58 10.58 00
08/27/2014 10.4501 10.6199 10.4501 10.58 3,162
08/26/2014 10.55 11 10.45 10.62 13,436
08/25/2014 10.7322 10.7322 10.59 10.59 635
08/22/2014 10.6 10.6 10.6 10.6 400
08/21/2014 10.61 10.7 10.61 10.7 336
08/20/2014 10.6 10.6 10.6 10.6 505
08/19/2014 10.44 10.98 10.44 10.61 36,334
08/18/2014 10.3 10.37 10.3 10.37 469
08/15/2014 10.25 10.25 10.25 10.25 00
08/14/2014 10.25 10.25 10.25 10.25 262
08/13/2014 10.16 10.28 10.16 10.25 3,305
08/12/2014 10.17 10.17 10.17 10.17 100
08/11/2014 10.25 10.26 10.25 10.25 317
08/08/2014 10 10.78 9.98 10.56 9,647
08/07/2014 10.23 10.39 10.2 10.32 20,446
08/06/2014 9.8 10.49 9.7845 9.83 14,940
08/05/2014 10.5565 10.5565 9.52 10 9,244
08/04/2014 10.297 10.297 10.256 10.256 758
08/01/2014 10.54 10.55 10.32 10.32 2,375
07/31/2014 10.45 10.57 10.45 10.57 713
07/30/2014 10.51 10.512 10.51 10.512 484
07/29/2014 10.53 10.56 10.53 10.56 324
07/28/2014 10.52 10.52 10.52 10.52 200
07/25/2014 10.33 10.85 10.33 10.51 21,442
07/24/2014 10.65 10.77 10.4501 10.5651 2,425
07/23/2014 10.45 10.49 10.36 10.43 8,551
07/22/2014 10.52 10.53 10.26 10.45 12,569
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?