Historical Stock Prices

CIX 
$11.1
*  
0.75
6.33%
Get CIX Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 12.0599 12.1775 10.78 11.1 30,272
12/18/2014 12.05 12.25 11.58 11.85 4,245
12/17/2014 12.64 12.64 11.9505 12.05 11,889
12/16/2014 12.68 12.7 11.76 12.23 11,656
12/15/2014 12.17 12.38 11.81 12.25 19,845
12/12/2014 11.94 12.49 11.8 11.8 19,756
12/11/2014 12.23 12.23 12.15 12.15 434
12/10/2014 12.32 12.32 12.32 12.32 00
12/09/2014 12.51 12.67 11.82 12.32 7,464
12/08/2014 12.2 12.7 11.94 12.505 9,911
12/05/2014 12.53 12.53 12.4 12.4 670
12/04/2014 11.9 12.41 11.87 12.41 2,580
12/03/2014 11.75 12.17 11.75 11.85 604
12/02/2014 12.07 12.07 12.07 12.07 00
12/01/2014 11.8 12.07 11.5 12.07 2,975
11/28/2014 12 12.14 11.82 11.82 1,621
11/26/2014 12 12.6 11.7 12.55 4,547
11/25/2014 11.6 12.7 11.6 12.15 7,100
11/24/2014 12.48 12.48 11.85 12.06 4,808
11/21/2014 12.56 12.69 11.795 12.3234 5,901
11/20/2014 12 12.41 12 12.29 1,103
11/19/2014 12.01 12.01 12.01 12.01 00
11/18/2014 12.3 12.33 12.01 12.01 971
11/17/2014 12.39 12.65 12.39 12.41 2,418
11/14/2014 12.4 12.4 12.4 12.4 00
11/13/2014 12.4 12.4 12.4 12.4 182
11/12/2014 12.27 12.4 12.26 12.3676 1,121
11/11/2014 12.3 12.417 12.21 12.26 1,918
11/10/2014 12.06 12.5 12.06 12.21 2,507
11/07/2014 11 11.95 11 11.84 30,989
11/06/2014 11.1099 11.1099 10.9 10.9 2,314
11/05/2014 11.08 11.08 10.81 10.82 2,647
11/04/2014 10.9996 11.1 10.9996 11.07 1,884
11/03/2014 11.05 11.05 11.05 11.05 00
10/31/2014 11.22 11.22 11.03 11.05 1,964
10/30/2014 11.05 11.21 11.05 11.0899 855
10/29/2014 10.8001 11.02 10.8001 11.02 1,300
10/28/2014 11.17 11.17 11.17 11.17 00
10/27/2014 11.33 11.757 11.02 11.17 10,106
10/24/2014 11.14 11.14 11.14 11.14 00
10/23/2014 11.01 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
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?