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 |
| Aug 25, 2023 | $21.43 | $21.71 | $21.30 | $21.52 | 4 372 |
| Aug 24, 2023 | $21.48 | $22.25 | $21.01 | $21.30 | 23 251 |
| Aug 23, 2023 | $25.16 | $25.16 | $21.12 | $21.60 | 56 392 |
| Aug 22, 2023 | $26.25 | $26.57 | $25.12 | $25.12 | 13 073 |
| Aug 21, 2023 | $25.90 | $27.82 | $25.99 | $26.40 | 21 798 |
| Aug 18, 2023 | $24.95 | $26.07 | $24.23 | $25.87 | 7 966 |
| Aug 17, 2023 | $24.50 | $26.93 | $24.44 | $25.17 | 25 316 |
| Aug 16, 2023 | $25.29 | $26.97 | $24.00 | $24.56 | 37 479 |
| Aug 15, 2023 | $23.57 | $23.11 | $23.04 | $23.07 | 3 647 |
| Aug 14, 2023 | $23.16 | $23.69 | $22.51 | $22.57 | 4 984 |
| Aug 11, 2023 | $22.67 | $23.19 | $22.68 | $23.17 | 3 773 |
| Aug 10, 2023 | $22.97 | $23.46 | $22.10 | $22.72 | 10 830 |
| Aug 09, 2023 | $22.00 | $23.00 | $22.00 | $22.87 | 9 230 |
| Aug 08, 2023 | $22.04 | $22.57 | $21.46 | $22.04 | 12 053 |
| Aug 07, 2023 | $22.89 | $23.15 | $22.00 | $22.13 | 8 508 |
| Aug 04, 2023 | $22.60 | $22.19 | $21.70 | $21.70 | 2 503 |
| Aug 03, 2023 | $22.45 | $22.56 | $21.26 | $22.02 | 13 773 |
| Aug 02, 2023 | $22.73 | $23.50 | $21.45 | $21.63 | 33 407 |
| Aug 01, 2023 | $23.33 | $23.60 | $22.68 | $22.91 | 5 476 |
| Jul 31, 2023 | $22.99 | $23.65 | $22.59 | $22.64 | 5 248 |
| Jul 28, 2023 | $23.35 | $23.40 | $23.18 | $23.19 | 2 185 |
| Jul 27, 2023 | $23.53 | $24.00 | $23.00 | $23.01 | 9 922 |
| Jul 26, 2023 | $23.80 | $24.30 | $23.28 | $23.28 | 6 692 |
| Jul 25, 2023 | $24.00 | $24.16 | $23.70 | $23.71 | 1 590 |
| Jul 24, 2023 | $24.56 | $24.56 | $23.70 | $24.08 | 4 186 |
