COMPX INTERNATIONAL Historical Stock Price

Below is the stock price history for Compx International CIX. Data is recorded each day for the historical open, high, low, close and volume. The Compx International stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Compx International Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 13.48 13.48 13.48 13.48 1
2018-10-19 13.44 13.48 13.44 13.44 40
2018-10-17 13.10 13.48 13.10 13.48 3
2018-10-16 13.50 13.50 13.46 13.46 172
2018-10-15 13.49 13.49 13.49 13.49 3
2018-10-12 13.49 13.49 13.49 13.49 100
2018-10-11 13.05 13.05 13.05 13.05 11
2018-10-10 13.45 13.45 13.45 13.45 293
2018-10-09 13.45 13.45 13.45 13.45 275
2018-09-21 13.50 13.50 13.50 13.50 100
2018-09-18 13.65 13.65 13.65 13.65 10
2018-09-06 13.55 13.55 13.55 13.55 109
2018-09-04 13.60 13.60 13.45 13.45 140
2018-08-27 13.20 13.20 13.20 13.20 100
2018-08-24 13.80 13.80 13.80 13.80 607
2018-08-13 13.75 13.75 13.75 13.75 484
2018-08-07 13.35 13.40 13.20 13.20 957
2018-08-03 12.65 12.65 12.65 12.65 100
2018-08-02 12.65 12.65 12.65 12.65 100
2018-08-01 13.05 13.05 13.00 13.00 101
2018-07-26 12.50 12.50 12.50 12.50 110
2018-07-25 12.80 12.80 12.70 12.70 78
2018-07-19 13.00 13.00 13.00 13.00 100
2018-07-18 13.05 13.05 13.05 13.05 100
2018-07-17 13.35 13.35 12.90 12.95 603
2018-07-16 13.45 13.45 13.45 13.45 1
2018-07-13 13.45 13.45 13.45 13.45 58
2018-07-12 13.55 13.55 13.40 13.40 938
2018-07-11 13.40 13.40 13.40 13.40 3
2018-07-05 12.50 12.55 12.50 12.50 900

» More Compx International Stock Price History

To see other companies like Compx International (CIX), view our stock market today for news, and other data.