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 |
| Mar 15, 2016 | $10.45 | $10.45 | $10.22 | $10.23 | 2 133 |
| Mar 14, 2016 | $10.50 | $10.50 | $10.40 | $10.50 | 1 665 |
| Mar 11, 2016 | $10.21 | $10.45 | $10.06 | $10.45 | 4 309 |
| Mar 10, 2016 | $10.70 | $10.85 | $10.62 | $10.62 | 1 347 |
| Mar 09, 2016 | $10.24 | $10.36 | $10.07 | $10.36 | 5 811 |
| Mar 08, 2016 | $10.36 | $10.36 | $10.03 | $10.04 | 2 247 |
| Mar 07, 2016 | $9.64 | $10.30 | $9.64 | $10.30 | 9 239 |
| Mar 04, 2016 | $10.99 | $11.08 | $9.66 | $9.92 | 14 693 |
| Mar 03, 2016 | $11.01 | $11.01 | $10.53 | $10.85 | 6 684 |
| Mar 02, 2016 | $10.87 | $10.89 | $10.44 | $10.80 | 6 852 |
| Mar 01, 2016 | $10.83 | $10.86 | $10.44 | $10.79 | 9 463 |
| Feb 29, 2016 | $10.60 | $10.99 | $10.45 | $10.75 | 14 279 |
| Feb 26, 2016 | $10.56 | $10.60 | $10.47 | $10.58 | 1 846 |
| Feb 25, 2016 | $10.43 | $10.47 | $10.19 | $10.47 | 412 |
| Feb 24, 2016 | $10.40 | $10.49 | $10.00 | $10.47 | 5 447 |
| Feb 23, 2016 | $10.35 | $10.55 | $9.90 | $10.40 | 8 267 |
| Feb 22, 2016 | $10.19 | $10.43 | $9.88 | $10.15 | 3 788 |
| Feb 19, 2016 | $10.05 | $10.05 | $10.05 | $10.05 | 272 |
| Feb 18, 2016 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| Feb 17, 2016 | $10.35 | $10.35 | $10.35 | $10.35 | 23 |
| Feb 16, 2016 | $10.15 | $10.40 | $10.15 | $10.35 | 1 759 |
| Feb 12, 2016 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| Feb 11, 2016 | $10.30 | $10.30 | $10.29 | $10.30 | 388 |
| Feb 10, 2016 | $10.42 | $10.60 | $10.42 | $10.48 | 1 169 |
| Feb 09, 2016 | $10.43 | $10.75 | $10.38 | $10.40 | 842 |
