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 |
| Jul 24, 2023 | $24.56 | $24.56 | $23.70 | $24.08 | 4 186 |
| Jul 21, 2023 | $24.34 | $25.05 | $23.84 | $23.84 | 4 191 |
| Jul 20, 2023 | $24.00 | $24.28 | $23.87 | $24.28 | 3 439 |
| Jul 19, 2023 | $23.52 | $23.84 | $23.52 | $23.77 | 1 476 |
| Jul 18, 2023 | $22.96 | $23.75 | $22.96 | $23.75 | 4 884 |
| Jul 17, 2023 | $22.75 | $24.00 | $22.75 | $23.16 | 5 481 |
| Jul 14, 2023 | $23.26 | $23.41 | $22.61 | $22.87 | 3 062 |
| Jul 13, 2023 | $22.80 | $23.43 | $23.03 | $23.30 | 3 723 |
| Jul 12, 2023 | $22.46 | $23.20 | $22.46 | $22.93 | 11 923 |
| Jul 11, 2023 | $22.34 | $22.50 | $21.80 | $22.49 | 6 418 |
| Jul 10, 2023 | $21.80 | $22.14 | $21.80 | $21.97 | 7 488 |
| Jul 07, 2023 | $21.90 | $21.86 | $21.61 | $21.72 | 2 294 |
| Jul 06, 2023 | $21.50 | $22.16 | $21.40 | $21.90 | 9 724 |
| Jul 05, 2023 | $21.36 | $21.97 | $21.26 | $21.62 | 8 225 |
| Jul 03, 2023 | $21.80 | $22.00 | $21.80 | $21.95 | 2 770 |
| Jun 30, 2023 | $21.64 | $21.81 | $21.45 | $21.80 | 10 066 |
| Jun 29, 2023 | $22.09 | $22.09 | $21.74 | $21.74 | 1 803 |
| Jun 28, 2023 | $21.85 | $21.99 | $21.42 | $21.61 | 8 667 |
| Jun 27, 2023 | $21.77 | $22.60 | $21.32 | $22.09 | 15 407 |
| Jun 26, 2023 | $21.90 | $22.26 | $21.62 | $21.70 | 3 165 |
| Jun 23, 2023 | $22.49 | $22.49 | $21.69 | $22.05 | 27 974 |
| Jun 22, 2023 | $21.22 | $22.05 | $21.40 | $21.52 | 7 228 |
| Jun 21, 2023 | $22.10 | $22.43 | $21.10 | $21.27 | 31 361 |
| Jun 20, 2023 | $22.46 | $22.86 | $22.04 | $22.15 | 16 620 |
| Jun 16, 2023 | $21.64 | $22.80 | $21.52 | $22.80 | 15 377 |
