NYSE:CIX
CompX International Inc Stock Price (Quote)
$27.60
-6.58 (-19.25%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CIX stock ended at $27.60. This is 19.25% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 16.67% from a day low at $27.60 to a day high of $32.20. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 07, 2023 | $19.50 | $19.50 | $19.37 | $19.46 | 1 245 |
| Nov 06, 2023 | $19.25 | $19.66 | $18.95 | $19.39 | 2 106 |
| Nov 03, 2023 | $19.68 | $19.95 | $18.74 | $19.57 | 2 669 |
| Nov 02, 2023 | $18.37 | $19.69 | $18.37 | $18.65 | 6 160 |
| Nov 01, 2023 | $18.40 | $18.61 | $18.17 | $18.17 | 2 731 |
| Oct 31, 2023 | $18.50 | $18.82 | $18.36 | $18.82 | 1 478 |
| Oct 30, 2023 | $18.29 | $18.81 | $18.00 | $18.81 | 4 788 |
| Oct 27, 2023 | $18.10 | $18.38 | $17.82 | $17.82 | 2 561 |
| Oct 26, 2023 | $17.89 | $18.09 | $17.89 | $18.09 | 722 |
| Oct 25, 2023 | $17.99 | $18.25 | $17.61 | $17.64 | 2 162 |
| Oct 24, 2023 | $17.60 | $18.00 | $17.60 | $17.86 | 899 |
| Oct 23, 2023 | $18.13 | $18.41 | $18.08 | $18.11 | 4 437 |
| Oct 20, 2023 | $18.28 | $18.41 | $18.00 | $18.41 | 4 068 |
| Oct 19, 2023 | $17.90 | $18.13 | $17.89 | $18.00 | 1 723 |
| Oct 18, 2023 | $18.87 | $18.87 | $18.22 | $18.47 | 1 264 |
| Oct 17, 2023 | $18.69 | $18.80 | $18.50 | $18.50 | 4 211 |
| Oct 16, 2023 | $18.71 | $19.13 | $18.44 | $18.44 | 3 443 |
| Oct 13, 2023 | $18.39 | $18.58 | $18.39 | $18.58 | 997 |
| Oct 12, 2023 | $18.50 | $18.66 | $18.45 | $18.51 | 3 289 |
| Oct 11, 2023 | $18.36 | $18.45 | $18.32 | $18.45 | 1 744 |
| Oct 10, 2023 | $17.70 | $18.23 | $17.70 | $18.02 | 6 737 |
| Oct 09, 2023 | $18.25 | $19.10 | $17.60 | $17.60 | 19 533 |
| Oct 06, 2023 | $19.00 | $19.30 | $18.26 | $18.26 | 9 184 |
| Oct 05, 2023 | $18.83 | $19.30 | $18.81 | $19.07 | 1 840 |
| Oct 04, 2023 | $18.50 | $19.00 | $18.46 | $18.61 | 8 843 |
