CIX

CompX Historical Data

CIX Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 23.90 -0.36 -1.48% 24.48 24.48 22.5464 25,468
Apr 15 2021 24.26 3.05 14.38% 21.30 25.31 21.26 48,384
Apr 14 2021 21.21 0.47 2.27% 20.72 21.73 20.67 10,763
Apr 13 2021 20.74 0.28 1.37% 20.45 21.05 20.18 15,181
Apr 12 2021 20.46 0.24 1.19% 20.35 20.46 19.75 4,825
Apr 09 2021 20.22 1.42 7.55% 18.82 20.5119 18.82 8,789
Apr 08 2021 18.80 -0.31 -1.62% 18.81 20.50 18.1201 26,820
Apr 07 2021 19.11 -1.77 -8.48% 21.49 22.68 19.02 66,570
Apr 06 2021 20.88 3.47 19.93% 17.62 21.69 17.44 88,904
Apr 05 2021 17.41 -1.11 -5.99% 18.50 18.82 17.00 42,478
Apr 02 2021 18.52 0.00 +0.00% 18.28 19.703 17.8444 0
Apr 01 2021 18.52 0.51 2.83% 18.28 19.703 17.8444 17,173
Mar 31 2021 18.01 -0.81 -4.3% 20.70 22.76 18.01 54,389
Mar 30 2021 18.82 3.61 23.73% 15.83 18.99 15.06 52,729
Mar 29 2021 15.21 -0.60 -3.8% 15.83 16.00 15.16 5,866
Mar 26 2021 15.81 0.32 2.07% 15.45 15.88 15.16 2,527
Mar 25 2021 15.49 0.14 0.91% 15.50 15.50 15.01 4,673
Mar 24 2021 15.35 0.30 1.99% 15.13 15.7938 15.09 5,750
Mar 23 2021 15.05 -0.18 -1.18% 15.07 15.21 15.02 2,938
Mar 22 2021 15.23 0.46 3.11% 15.17 15.23 14.97 59,005
Mar 19 2021 14.77 -0.25 -1.66% 15.16 15.23 14.77 143,118
Mar 18 2021 15.02 0.08 0.54% 14.92 15.1047 14.90 6,221
Mar 17 2021 14.94 -0.12 -0.8% 15.00 15.075 14.85 5,333
Mar 16 2021 15.06 0.05 0.33% 14.96 15.1074 14.85 3,674
Mar 15 2021 15.01 0.16 1.08% 14.77 15.07 14.765 15,680
Mar 12 2021 14.85 -0.15 -1.0% 14.92 14.95 14.51 5,328
Mar 11 2021 15.00 -0.24 -1.57% 15.24 15.27 14.71 9,026
Mar 10 2021 15.24 0.24 1.6% 15.34 15.4027 14.10 70,406
Mar 09 2021 15.00 -0.75 -4.76% 15.75 15.88 14.86 31,378
Mar 08 2021 15.75 0.96 6.49% 14.90 15.75 14.7888 24,709
Mar 05 2021 14.79 0.55 3.86% 14.39 14.80 14.39 8,155
Mar 04 2021 14.24 -0.18 -1.25% 14.50 14.625 14.23 13,341
Mar 03 2021 14.42 0.24 1.69% 14.24 14.44 14.20 2,347
Mar 02 2021 14.18 -0.12 -0.84% 14.32 14.35 14.155 3,188
Mar 01 2021 14.30 0.20 1.42% 14.26 14.35 14.12 1,661
Feb 26 2021 14.10 -0.03 -0.21% 14.08 14.46 14.08 2,646
Feb 25 2021 14.13 -0.52 -3.55% 14.60 14.72 14.13 81,342
Feb 24 2021 14.65 0.20 1.38% 14.79 14.79 14.21 3,216
Feb 23 2021 14.45 0.05 0.35% 14.39 14.45 14.19 1,156
Feb 22 2021 14.40 0.02 0.14% 14.33 14.46 14.225 4,972
Feb 19 2021 14.38 0.15 1.05% 14.41 14.41 14.1743 1,953
Feb 18 2021 14.23 -0.18 -1.25% 14.38 14.50 14.23 77,695
Feb 17 2021 14.41 0.29 2.05% 14.13 14.41 14.13 1,456
Feb 16 2021 14.12 0.01 0.07% 14.15 14.25 14.10 2,646
Feb 15 2021 14.11 0.00 +0.00% 14.12 14.16 14.11 0
Feb 12 2021 14.11 -0.03 -0.21% 14.12 14.16 14.11 2,125
Feb 11 2021 14.14 0.01 0.07% 14.10 14.14 14.10 2,239
Feb 10 2021 14.13 -0.03 -0.21% 14.23 14.23 14.13 1,221
Feb 09 2021 14.16 -0.27 -1.87% 14.33 14.39 14.16 1,325
Feb 08 2021 14.43 0.11 0.77% 14.32 14.43 14.32 1,334
Feb 05 2021 14.32 0.27 1.92% 14.15 14.32 14.09 992
Feb 04 2021 14.05 0.03 0.21% 14.02 14.30 14.02 1,532
Feb 03 2021 14.02 -0.30 -2.09% 14.22 14.26 13.95 4,542
Feb 02 2021 14.32 0.53 3.84% 13.83 14.32 13.61 1,337
Feb 01 2021 13.79 -0.16 -1.15% 14.08 14.08 13.67 6,003
Jan 29 2021 13.95 -0.27 -1.9% 14.23 14.23 13.95 2,729
Jan 28 2021 14.22 0.15 1.07% 14.18 14.35 14.09 3,009
Jan 27 2021 14.07 -0.27 -1.88% 14.30 14.30 14.07 3,692
Jan 26 2021 14.34 0.11 0.77% 14.30 14.34 14.30 839
Jan 25 2021 14.23 -0.42 -2.87% 14.49 14.62 14.2235 3,254
Jan 22 2021 14.65 0.26 1.81% 14.48 14.65 14.23 3,082
Jan 21 2021 14.39 0.13 0.91% 14.28 14.65 14.28 7,926
Jan 20 2021 14.26 -0.17 -1.18% 14.44 14.47 14.26 1,781
Jan 19 2021 14.43 0.23 1.62% 14.20 14.45 14.20 2,415


Your Recent History
AMEX
CIX
CompX
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.