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 |
| Jan 19, 2024 | $22.75 | $22.75 | $20.62 | $22.26 | 18 511 |
| Jan 18, 2024 | $23.11 | $23.41 | $22.85 | $22.85 | 9 247 |
| Jan 17, 2024 | $24.90 | $25.93 | $23.25 | $23.32 | 28 298 |
| Jan 16, 2024 | $29.75 | $30.65 | $24.33 | $26.33 | 33 065 |
| Jan 12, 2024 | $23.87 | $30.50 | $23.87 | $29.60 | 87 618 |
| Jan 11, 2024 | $24.05 | $24.05 | $23.04 | $23.25 | 5 813 |
| Jan 10, 2024 | $23.50 | $23.88 | $23.20 | $23.43 | 5 098 |
| Jan 09, 2024 | $24.88 | $24.88 | $23.78 | $23.94 | 13 766 |
| Jan 08, 2024 | $24.29 | $24.71 | $23.19 | $24.26 | 13 575 |
| Jan 05, 2024 | $24.70 | $25.06 | $23.86 | $23.86 | 6 111 |
| Jan 04, 2024 | $24.78 | $25.25 | $24.24 | $24.61 | 13 163 |
| Jan 03, 2024 | $25.90 | $25.90 | $24.69 | $24.69 | 8 813 |
| Jan 02, 2024 | $25.34 | $26.00 | $25.28 | $26.00 | 12 640 |
| Dec 29, 2023 | $25.73 | $25.73 | $24.48 | $25.28 | 7 760 |
| Dec 28, 2023 | $24.85 | $25.67 | $24.75 | $25.67 | 6 583 |
| Dec 27, 2023 | $24.17 | $25.00 | $24.04 | $24.99 | 4 235 |
| Dec 26, 2023 | $23.76 | $25.00 | $23.75 | $24.95 | 5 040 |
| Dec 22, 2023 | $24.91 | $24.91 | $24.11 | $24.49 | 5 136 |
| Dec 21, 2023 | $23.54 | $24.37 | $23.39 | $24.36 | 6 523 |
| Dec 20, 2023 | $22.79 | $23.90 | $22.79 | $23.90 | 8 161 |
| Dec 19, 2023 | $21.86 | $22.97 | $21.86 | $22.45 | 7 799 |
| Dec 18, 2023 | $21.15 | $22.15 | $20.95 | $21.47 | 6 100 |
| Dec 15, 2023 | $21.83 | $22.07 | $20.49 | $20.49 | 25 368 |
| Dec 14, 2023 | $20.98 | $22.01 | $20.98 | $22.01 | 9 293 |
| Dec 13, 2023 | $22.50 | $23.02 | $20.48 | $20.56 | 44 405 |
