NYSE:CIX
CompX International Inc Stock Price (Quote)
$34.18
-0.490 (-1.41%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CIX stock ended at $34.18. This is 1.41% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.77% from a day low at $33.67 to a day high of $34.94. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $36.99 | $39.91 | $35.49 | $37.90 | 22 173 |
| Mar 20, 2024 | $35.05 | $36.00 | $34.67 | $36.00 | 7 161 |
| Mar 19, 2024 | $32.21 | $35.55 | $32.21 | $35.24 | 17 464 |
| Mar 18, 2024 | $30.94 | $33.65 | $30.94 | $31.84 | 24 184 |
| Mar 15, 2024 | $30.45 | $34.29 | $29.93 | $29.93 | 37 728 |
| Mar 14, 2024 | $32.40 | $33.57 | $30.50 | $30.50 | 11 481 |
| Mar 13, 2024 | $34.12 | $34.12 | $30.87 | $32.10 | 8 553 |
| Mar 12, 2024 | $35.52 | $35.86 | $32.43 | $32.43 | 12 808 |
| Mar 11, 2024 | $29.58 | $38.25 | $29.55 | $35.51 | 55 493 |
| Mar 08, 2024 | $29.73 | $30.25 | $29.08 | $29.35 | 6 623 |
| Mar 07, 2024 | $30.41 | $30.94 | $29.84 | $30.25 | 7 314 |
| Mar 06, 2024 | $29.90 | $31.00 | $29.01 | $30.40 | 25 348 |
| Mar 05, 2024 | $29.15 | $29.90 | $27.76 | $29.90 | 26 350 |
| Mar 04, 2024 | $24.45 | $28.07 | $24.32 | $27.77 | 28 120 |
| Mar 01, 2024 | $23.65 | $24.88 | $23.30 | $23.30 | 14 705 |
| Feb 29, 2024 | $23.26 | $23.86 | $23.01 | $23.31 | 6 634 |
| Feb 28, 2024 | $22.85 | $22.85 | $22.53 | $22.55 | 4 026 |
| Feb 27, 2024 | $22.79 | $23.30 | $22.46 | $22.56 | 6 052 |
