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
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
2017-08-28 15.80 15.80 15.80 15.80 1
2017-07-31 14.80 14.80 14.80 14.80 68
2017-07-26 14.70 15.45 14.70 15.45 12
2017-07-24 15.10 15.10 15.10 15.10 113
2017-07-19 14.60 15.20 14.60 15.20 2,721
2017-07-18 15.70 15.70 13.80 13.80 52
2017-07-17 15.45 15.45 15.10 15.10 221
2017-07-14 14.80 14.80 14.80 14.80 100
2017-07-12 14.90 14.90 14.65 14.65 1,000
2017-07-10 14.45 14.45 14.45 14.45 100
2017-07-07 14.55 14.60 14.40 14.50 791
2017-07-06 14.00 14.00 14.00 14.00 495
2017-07-05 14.50 15.15 14.00 14.00 4,708
2017-06-28 15.85 15.85 15.20 15.20 423

» More Compx International Stock Price History

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