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 |
| Feb 09, 2016 | $10.43 | $10.75 | $10.38 | $10.40 | 842 |
| Feb 08, 2016 | $10.49 | $10.49 | $10.49 | $10.49 | 2 |
| Feb 05, 2016 | $10.49 | $10.49 | $10.49 | $10.49 | 17 |
| Feb 04, 2016 | $10.45 | $10.51 | $10.45 | $10.49 | 521 |
| Feb 03, 2016 | $10.30 | $10.40 | $10.20 | $10.20 | 1 238 |
| Feb 02, 2016 | $10.10 | $10.10 | $10.10 | $10.10 | 250 |
| Feb 01, 2016 | $9.65 | $9.85 | $9.50 | $9.85 | 2 971 |
| Jan 29, 2016 | $10.00 | $10.36 | $9.85 | $10.10 | 2 297 |
| Jan 28, 2016 | $9.92 | $10.04 | $9.78 | $9.85 | 1 721 |
| Jan 27, 2016 | $9.75 | $9.75 | $9.60 | $9.60 | 470 |
| Jan 26, 2016 | $9.65 | $9.86 | $9.62 | $9.62 | 2 302 |
| Jan 25, 2016 | $9.45 | $10.00 | $9.37 | $9.44 | 1 845 |
| Jan 22, 2016 | $10.35 | $10.35 | $9.04 | $9.27 | 63 253 |
| Jan 21, 2016 | $10.01 | $10.01 | $8.46 | $9.50 | 33 652 |
| Jan 20, 2016 | $10.00 | $10.00 | $9.64 | $9.80 | 10 997 |
| Jan 19, 2016 | $10.65 | $10.65 | $9.36 | $9.99 | 6 900 |
| Jan 15, 2016 | $10.28 | $10.74 | $10.22 | $10.37 | 1 283 |
| Jan 14, 2016 | $11.04 | $11.49 | $10.13 | $10.48 | 36 322 |
| Jan 13, 2016 | $11.41 | $11.85 | $10.75 | $10.75 | 42 067 |
| Jan 12, 2016 | $11.16 | $11.27 | $10.61 | $11.22 | 22 162 |
| Jan 11, 2016 | $11.30 | $11.58 | $10.91 | $11.15 | 21 495 |
| Jan 08, 2016 | $11.89 | $11.89 | $11.12 | $11.12 | 3 935 |
| Jan 07, 2016 | $11.68 | $11.77 | $11.42 | $11.68 | 14 679 |
| Jan 06, 2016 | $11.68 | $11.68 | $11.68 | $11.68 | 3 090 |
| Jan 05, 2016 | $11.43 | $11.68 | $11.23 | $11.68 | 3 256 |
