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
2018-01-19 13.70 13.70 13.70 13.70 100
2018-01-17 14.50 14.50 14.50 14.50 154
2018-01-16 14.50 14.50 14.50 14.50 53
2018-01-12 14.30 14.30 14.30 14.30 1
2018-01-05 14.45 14.45 14.40 14.40 104
2018-01-04 14.40 14.40 14.40 14.40 4
2018-01-03 14.00 14.00 13.55 13.55 200
2017-12-18 13.45 13.45 13.45 13.45 2
2017-12-15 13.35 13.80 13.35 13.55 223
2017-12-08 14.25 14.25 14.25 14.25 100
2017-12-01 13.70 13.70 13.70 13.70 14
2017-11-28 13.75 13.75 13.75 13.75 57
2017-11-27 13.20 13.20 13.20 13.20 22
2017-11-20 12.90 12.90 12.90 12.90 2
2017-11-16 13.40 13.40 13.40 13.40 50
2017-11-13 13.70 13.70 13.70 13.70 3
2017-11-08 14.10 14.10 14.10 14.10 107
2017-11-06 13.60 14.40 13.60 14.15 5
2017-10-20 14.95 14.95 14.95 14.95 3
2017-10-18 14.35 14.35 14.35 14.35 100
2017-10-11 14.70 14.70 14.70 14.70 100
2017-10-10 15.35 15.35 14.45 14.65 64
2017-10-05 15.00 15.00 15.00 15.00 100
2017-09-29 15.50 15.50 15.50 15.50 2
2017-09-26 15.50 15.50 15.50 15.50 9
2017-09-14 15.80 15.80 15.80 15.80 1
2017-09-12 15.25 15.35 15.25 15.35 6
2017-09-11 15.30 15.30 15.30 15.30 10
2017-09-07 15.60 15.60 15.60 15.60 30
2017-08-31 15.70 15.70 15.70 15.70 500

» More Compx International Stock Price History

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