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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2023 | $18.59 | $18.95 | $18.07 | $18.20 | 4 398 |
| Sep 29, 2023 | $18.81 | $18.59 | $18.11 | $18.59 | 4 058 |
| Sep 28, 2023 | $18.42 | $18.81 | $18.42 | $18.70 | 3 110 |
| Sep 27, 2023 | $18.09 | $18.46 | $17.94 | $18.39 | 8 680 |
| Sep 26, 2023 | $17.65 | $18.41 | $17.65 | $17.99 | 8 440 |
| Sep 25, 2023 | $17.51 | $17.88 | $17.62 | $17.63 | 3 451 |
| Sep 22, 2023 | $17.92 | $18.05 | $17.77 | $18.05 | 4 263 |
| Sep 21, 2023 | $18.06 | $18.07 | $17.39 | $18.00 | 4 205 |
| Sep 20, 2023 | $17.75 | $18.05 | $17.45 | $18.05 | 11 647 |
| Sep 19, 2023 | $17.57 | $17.97 | $17.50 | $17.55 | 9 302 |
| Sep 18, 2023 | $17.91 | $18.30 | $17.54 | $17.56 | 10 385 |
| Sep 15, 2023 | $18.43 | $18.52 | $17.75 | $18.31 | 24 142 |
| Sep 14, 2023 | $18.24 | $19.04 | $17.84 | $18.42 | 16 209 |
| Sep 13, 2023 | $19.04 | $19.85 | $18.80 | $18.80 | 8 715 |
| Sep 12, 2023 | $19.50 | $19.51 | $19.43 | $19.51 | 1 197 |
| Sep 11, 2023 | $20.21 | $20.47 | $19.47 | $19.60 | 3 661 |
| Sep 08, 2023 | $21.48 | $20.92 | $19.04 | $20.20 | 11 994 |
| Sep 07, 2023 | $20.98 | $21.20 | $20.28 | $20.39 | 12 481 |
| Sep 06, 2023 | $21.42 | $21.66 | $20.93 | $21.09 | 3 407 |
| Sep 05, 2023 | $22.02 | $22.02 | $21.15 | $21.42 | 4 435 |
| Sep 01, 2023 | $21.83 | $21.82 | $21.35 | $21.47 | 4 662 |
| Aug 31, 2023 | $21.35 | $21.87 | $21.16 | $21.17 | 6 392 |
| Aug 30, 2023 | $21.70 | $22.00 | $21.82 | $21.82 | 1 550 |
| Aug 29, 2023 | $21.80 | $22.03 | $21.42 | $21.74 | 6 674 |
| Aug 28, 2023 | $22.00 | $22.40 | $21.59 | $21.87 | 8 586 |
