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 |
| Feb 26, 2024 | $23.27 | $23.53 | $22.11 | $22.40 | 3 902 |
| Feb 23, 2024 | $22.10 | $23.42 | $22.07 | $23.42 | 12 160 |
| Feb 22, 2024 | $21.96 | $22.88 | $21.53 | $22.24 | 11 445 |
| Feb 21, 2024 | $22.63 | $22.63 | $21.26 | $21.60 | 11 640 |
| Feb 20, 2024 | $24.18 | $24.31 | $22.41 | $22.41 | 12 763 |
| Feb 16, 2024 | $25.90 | $26.14 | $24.19 | $24.19 | 12 928 |
| Feb 15, 2024 | $24.10 | $26.39 | $24.10 | $26.06 | 8 123 |
| Feb 14, 2024 | $24.05 | $24.09 | $23.53 | $24.09 | 3 273 |
| Feb 13, 2024 | $24.71 | $24.71 | $23.10 | $23.10 | 4 975 |
| Feb 12, 2024 | $25.04 | $25.04 | $24.41 | $24.41 | 3 522 |
| Feb 09, 2024 | $23.48 | $24.72 | $23.48 | $24.36 | 2 906 |
| Feb 08, 2024 | $23.43 | $23.50 | $23.43 | $23.48 | 2 807 |
| Feb 07, 2024 | $23.54 | $23.54 | $23.44 | $23.52 | 2 820 |
| Feb 06, 2024 | $24.40 | $24.51 | $23.32 | $23.79 | 4 924 |
| Feb 05, 2024 | $23.36 | $24.50 | $23.05 | $24.50 | 6 931 |
| Feb 02, 2024 | $24.36 | $25.32 | $24.36 | $24.51 | 3 430 |
| Feb 01, 2024 | $24.17 | $24.99 | $23.21 | $24.99 | 7 694 |
| Jan 31, 2024 | $24.82 | $25.05 | $24.12 | $24.12 | 4 758 |
| Jan 30, 2024 | $23.99 | $25.29 | $23.00 | $24.17 | 31 492 |
| Jan 29, 2024 | $22.71 | $24.65 | $22.44 | $24.65 | 5 122 |
| Jan 26, 2024 | $22.95 | $22.95 | $21.91 | $22.56 | 4 291 |
| Jan 25, 2024 | $21.91 | $22.90 | $21.81 | $22.87 | 16 527 |
| Jan 24, 2024 | $21.90 | $22.05 | $21.80 | $22.03 | 8 370 |
| Jan 23, 2024 | $23.35 | $23.35 | $21.80 | $21.80 | 5 709 |
| Jan 22, 2024 | $22.16 | $23.29 | $21.79 | $22.46 | 7 428 |
