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 |
| Dec 12, 2023 | $23.09 | $23.38 | $23.00 | $23.00 | 6 144 |
| Dec 11, 2023 | $23.20 | $23.68 | $23.20 | $23.24 | 4 480 |
| Dec 08, 2023 | $23.22 | $23.44 | $22.47 | $23.03 | 4 894 |
| Dec 07, 2023 | $22.47 | $23.25 | $21.89 | $23.25 | 7 231 |
| Dec 06, 2023 | $21.42 | $22.71 | $21.42 | $21.82 | 17 652 |
| Dec 05, 2023 | $22.31 | $22.85 | $21.46 | $21.46 | 5 079 |
| Dec 04, 2023 | $22.46 | $23.83 | $21.32 | $21.99 | 7 455 |
| Dec 01, 2023 | $23.36 | $23.36 | $21.66 | $21.81 | 18 308 |
| Nov 30, 2023 | $23.90 | $24.44 | $23.50 | $23.50 | 3 248 |
| Nov 29, 2023 | $23.90 | $24.00 | $23.59 | $24.00 | 1 509 |
| Nov 28, 2023 | $23.99 | $24.77 | $23.62 | $23.62 | 4 326 |
| Nov 27, 2023 | $21.98 | $24.96 | $21.98 | $23.55 | 12 443 |
| Nov 24, 2023 | $21.67 | $22.18 | $21.52 | $22.18 | 7 146 |
| Nov 22, 2023 | $21.97 | $21.99 | $21.50 | $21.99 | 3 601 |
| Nov 21, 2023 | $22.13 | $22.13 | $21.46 | $21.48 | 2 021 |
| Nov 20, 2023 | $21.14 | $22.35 | $20.92 | $22.18 | 6 401 |
| Nov 17, 2023 | $21.20 | $21.91 | $21.00 | $21.30 | 10 197 |
| Nov 16, 2023 | $22.00 | $22.12 | $20.06 | $21.08 | 9 707 |
| Nov 15, 2023 | $21.25 | $22.17 | $21.25 | $21.75 | 8 619 |
| Nov 14, 2023 | $20.80 | $21.25 | $20.31 | $21.25 | 5 019 |
| Nov 13, 2023 | $20.40 | $20.95 | $19.91 | $20.10 | 6 127 |
| Nov 10, 2023 | $19.22 | $20.44 | $19.21 | $20.44 | 5 343 |
| Nov 09, 2023 | $18.76 | $19.69 | $18.76 | $18.76 | 1 171 |
| Nov 08, 2023 | $19.92 | $19.93 | $19.04 | $19.79 | 2 178 |
| Nov 07, 2023 | $19.50 | $19.50 | $19.37 | $19.46 | 1 245 |
