CompX International Inc. Historical Stock Prices

CIX 
$11.501
*  
unch
unch
Get CIX Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading CIX now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  11.501 0
05/26/2015 11.501 11.501 11.501 11.501 00
05/22/2015 11.501 11.501 11.501 11.501 00
05/21/2015 11.501 11.501 11.501 11.501 00
05/20/2015 11.4601 11.9 11.2701 11.501 1,026
05/19/2015 11.5 11.9 11.5 11.79 505
05/18/2015 11.75 11.75 11.75 11.75 190
05/15/2015 11.49 11.56 11.49 11.56 600
05/14/2015 11.71 11.71 11.71 11.71 00
05/13/2015 11.98 11.98 11.71 11.71 306
05/12/2015 12.0899 12.0899 11.81 11.81 1,505
05/11/2015 11.88 12.06 11.46 12.06 2,538
05/08/2015 11.96 12.05 11.09 11.812 7,323
05/07/2015 11.31 11.84 11.31 11.84 300
05/06/2015 11.9899 11.9899 11.55 11.55 695
05/05/2015 11.45 11.98 11.05 11.95 3,420
05/04/2015 12.1999 12.1999 11.6 11.9 4,342
05/01/2015 11.7 11.8 11.45 11.8 1,200
04/30/2015 11.93 12.14 11.39 11.63 10,287
04/29/2015 11.92 12.06 11.48 12.01 2,525
04/28/2015 12.18 12.18 11.75 11.7901 2,018
04/27/2015 12.174 12.3 12.156 12.1612 2,276
04/24/2015 11.75 12.4 11.5 12.39 10,669
04/23/2015 12.16 12.3353 11.51 11.95 7,939
04/22/2015 12.27 12.4399 11.9201 12.34 2,052
04/21/2015 12.41 12.41 12.3 12.3 402
04/20/2015 12.23 12.23 12.21 12.2228 1,261
04/17/2015 12.1669 12.1899 12.1669 12.1899 602
04/16/2015 11.335 11.79 11.335 11.79 704
04/15/2015 11.7811 11.7811 11.6 11.6 402
04/14/2015 11.8274 11.8274 11.8274 11.8274 00
04/13/2015 11.7997 11.8274 11.7997 11.8274 306
04/10/2015 11.6495 11.842 11.6495 11.842 528
04/09/2015 11.54 11.54 11.54 11.54 100
04/08/2015 11.54 11.54 11.54 11.54 00
04/07/2015 11.54 11.54 11.54 11.54 251
04/06/2015 11.458 11.4892 11.43 11.43 520
04/02/2015 11.43 11.44 11.41 11.44 643
04/01/2015 11.4 11.4 11.3408 11.3408 1,400
03/31/2015 11.38 11.417 11.36 11.36 1,215
03/30/2015 11.17 11.3848 11 11.3474 3,602
03/27/2015 11.57 11.57 11.24 11.42 1,068
03/26/2015 11.65 11.65 11.07 11.31 5,797
03/25/2015 11.936 11.936 11.936 11.936 242
03/24/2015 11.55 11.6367 11.55 11.6 1,658
03/23/2015 11.2 11.89 11.17 11.29 8,903
03/20/2015 11.45 11.45 11 11 846
03/19/2015 11.31 11.52 11.14 11.32 1,547
03/18/2015 11.11 11.78 11.11 11.5 8,726
03/17/2015 11.82 11.82 11.2 11.2 3,205
03/16/2015 11.81 11.81 11.43 11.43 2,371
03/13/2015 11.34 11.84 11.34 11.46 1,751
03/12/2015 11.0601 11.0601 11.0601 11.0601 00
03/11/2015 11.0601 11.0601 11.0601 11.0601 00
03/10/2015 11.47 11.47 11.0501 11.0601 1,671
03/09/2015 11.1582 11.2299 11.1582 11.1591 904
03/06/2015 11.3 11.6 11.11 11.11 4,427
03/05/2015 11.05 11.05 10.84 10.95 4,391
03/04/2015 11.1 11.1 10.92 10.92 562
03/03/2015 11.1916 11.2333 11.1916 11.2333 442
03/02/2015 11.01 11.28 10.91 11 9,671
02/27/2015 11.29 11.29 11.29 11.29 105
02/26/2015 11.3 11.3 10.96 11.29 2,347
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?