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
2018-07-17 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
2018-07-03 11.95 11.95 11.95 11.95 52
2018-07-02 12.25 12.25 12.25 12.25 104
2018-06-22 12.90 12.90 12.90 12.90 100
2018-06-19 13.30 13.45 13.30 13.30 367
2018-06-12 13.35 14.00 13.35 14.00 208
2018-06-11 14.20 14.20 13.50 13.50 901
2018-06-06 14.30 14.30 13.55 13.65 2,096
2018-06-05 15.00 15.00 14.05 14.05 401
2018-06-01 14.15 14.60 14.15 14.60 6
2018-05-30 15.00 15.00 14.35 14.35 48
2018-05-24 14.80 14.80 14.80 14.80 1
2018-05-23 14.75 14.75 14.75 14.75 5
2018-05-21 14.30 14.30 14.30 14.30 1
2018-05-18 14.60 14.60 14.55 14.55 142
2018-05-17 14.90 15.10 14.90 15.00 700
2018-05-16 16.10 16.10 15.50 15.50 3,058
2018-05-15 13.20 13.20 13.20 13.20 14
2018-05-10 13.60 13.60 13.60 13.60 122
2018-05-07 13.50 13.50 13.50 13.50 100
2018-05-03 14.30 14.30 14.30 14.30 24
2018-04-30 13.65 13.65 13.65 13.65 2
2018-04-27 13.55 13.60 13.55 13.60 39
2018-04-24 13.65 13.65 13.65 13.65 1
2018-04-23 13.70 13.70 13.70 13.70 5

» More Compx International Stock Price History

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