NYSE:CIX
CompX International Inc Stock Price (Quote)
$34.27
+1.86 (+5.74%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.58 | $37.17 | Friday, 26th Apr 2024 CIX stock ended at $34.27. This is 5.74% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.67% from a day low at $32.43 to a day high of $34.92. |
| 90 days | $21.26 | $39.91 | |
| 52 weeks | $17.39 | $39.91 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $32.43 | $34.92 | $32.43 | $34.27 | 33 783 |
| Apr 25, 2024 | $32.49 | $33.36 | $32.06 | $32.41 | 11 241 |
| Apr 24, 2024 | $31.86 | $32.82 | $31.86 | $32.27 | 4 942 |
| Apr 23, 2024 | $31.49 | $32.99 | $31.49 | $31.86 | 8 808 |
| Apr 22, 2024 | $33.00 | $33.00 | $31.44 | $31.53 | 7 302 |
| Apr 19, 2024 | $31.01 | $31.36 | $30.80 | $31.36 | 3 596 |
| Apr 18, 2024 | $31.31 | $31.72 | $31.28 | $31.72 | 6 078 |
| Apr 17, 2024 | $31.10 | $32.43 | $30.65 | $31.27 | 27 622 |
| Apr 16, 2024 | $31.93 | $33.01 | $30.58 | $30.83 | 32 676 |
| Apr 15, 2024 | $33.00 | $33.61 | $31.53 | $31.53 | 31 773 |
| Apr 12, 2024 | $33.37 | $34.00 | $33.08 | $33.10 | 14 212 |
| Apr 11, 2024 | $35.17 | $35.60 | $33.31 | $33.31 | 15 486 |
| Apr 10, 2024 | $34.98 | $35.17 | $33.45 | $35.17 | 15 713 |
| Apr 09, 2024 | $35.68 | $36.51 | $34.25 | $34.25 | 13 662 |
| Apr 08, 2024 | $34.44 | $37.17 | $34.44 | $36.00 | 19 827 |
| Apr 05, 2024 | $34.65 | $35.20 | $33.10 | $34.29 | 20 131 |
| Apr 04, 2024 | $33.14 | $35.15 | $32.90 | $35.00 | 15 451 |
| Apr 03, 2024 | $31.51 | $33.14 | $31.51 | $33.14 | 15 062 |
| Apr 02, 2024 | $31.60 | $33.90 | $30.92 | $31.17 | 12 365 |
| Apr 01, 2024 | $33.30 | $33.68 | $30.93 | $32.28 | 33 144 |
| Mar 28, 2024 | $34.49 | $35.73 | $33.55 | $34.30 | 7 973 |
| Mar 27, 2024 | $35.28 | $35.90 | $34.36 | $34.36 | 8 355 |
| Mar 26, 2024 | $36.50 | $37.91 | $34.50 | $34.50 | 5 704 |
| Mar 25, 2024 | $35.55 | $35.91 | $35.40 | $35.81 | 9 540 |
| Mar 22, 2024 | $36.30 | $38.03 | $35.48 | $35.48 | 10 557 |
