CompX International Inc. Historical Stock Prices

CIX 
$10.75
*  
0.52
4.61%
Get CIX Alerts
*Delayed - data as of Sep. 15, 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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.27  11.45  10.65  10.75 26,113
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
07/21/2014 10.15 10.99 10.15 10.41 5,430
07/18/2014 10.2 10.47 10.2 10.3 23,356
07/17/2014 10.33 10.35 10.2 10.2 4,004
07/16/2014 10.4 10.4 10.25 10.3 1,000
07/15/2014 10.34 10.34 10.34 10.34 197
07/14/2014 10.29 10.49 10.26 10.4 4,436
07/11/2014 10.6 10.6 10.28 10.3 1,068
07/10/2014 10.47 10.91 10.25 10.65 9,847
07/09/2014 10.7 11.61 10.35 10.9 16,063
07/08/2014 10.21 10.5 10.21 10.48 4,680
07/07/2014 10.71 10.71 10.2 10.45 5,831
07/03/2014 10.54 10.68 10.2 10.68 713
07/02/2014 10.6 10.6 10.17 10.39 6,124
07/01/2014 10.68 10.68 10.246 10.55 5,293
06/30/2014 10.25 10.5999 10.02 10.45 13,859
06/27/2014 9.98 10.59 9.9 10.4 123,464
06/26/2014 10.16 10.2 10.07 10.2 1,364
06/25/2014 10.3 10.3 10 10.07 9,347
06/24/2014 10.04 10.2772 10 10.11 5,979
06/23/2014 10.14 10.49 10.01 10.25 5,826
06/20/2014 10.64 10.83 10.21 10.45 6,600
06/19/2014 10.16 10.71 10.13 10.32 5,368
06/18/2014 10.45 10.45 10.12 10.3 5,456
06/17/2014 10.13 10.47 10.12 10.3 8,733
06/16/2014 10.1 10.44 10.1 10.38 3,065
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?