CompX International Inc (CIX) Historical Stock Data

27.64 ↓0.17 (-0.61%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CIX is down -0.04% a day on average. There have been 15 days where CompX International Inc closed green and 15 days where CIX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	27.96	27.64	↓$0.31 (-1.13%)	27.64	29.04	3.20K
2024-11-21	28.21	27.81	↓$0.40 (-1.42%)	27.81	28.26	3K
2024-11-20	29.05	27.98	↓$1.07 (-3.68%)	27.50	29.05	13.52K
2024-11-19	29.61	28.56	↓$1.05 (-3.55%)	28.56	29.61	6.03K
2024-11-18	30.50	29.77	↓$0.73 (-2.39%)	29.77	31.05	8.84K
2024-11-15	30.00	31.14	↑$1.14 (3.80%)	29.51	31.14	12.21K
2024-11-14	28.88	30.18	↑$1.30 (4.50%)	28.86	30.18	5.19K
2024-11-13	28.26	29.00	↑$0.74 (2.61%)	28.24	30.04	31.90K
2024-11-12	28.67	27.67	↓$1.00 (-3.49%)	27.67	29.18	11.29K
2024-11-11	29.79	28.67	↓$1.12 (-3.76%)	28.61	29.79	10.90K
2024-11-08	29.01	29.59	↑$0.58 (2.00%)	29.01	30.00	12.14K
2024-11-07	32.37	29.01	↓$3.36 (-10.37%)	29.00	32.37	30.33K
2024-11-06	30.53	33.40	↑$2.87 (9.40%)	30.53	33.40	13.90K
2024-11-05	29.30	30.53	↑$1.23 (4.20%)	29.30	30.53	2.87K
2024-11-04	28.62	28.89	↑$0.27 (0.94%)	28.14	28.89	4.47K
2024-11-01	28.19	28.05	↓$0.14 (-0.50%)	28.05	28.97	6.21K
2024-10-31	28.93	28.19	↓$0.74 (-2.57%)	28.19	28.95	3.16K
2024-10-30	29.34	29.73	↑$0.39 (1.33%)	29.24	29.80	3.13K
2024-10-29	29.20	29.55	↑$0.35 (1.20%)	29.03	29.90	7.68K
2024-10-28	29.29	29.08	↓$0.21 (-0.73%)	29.08	30.20	8.04K
2024-10-25	29.63	29.82	↑$0.19 (0.64%)	29.42	29.99	3.60K
2024-10-24	29.16	29.77	↑$0.61 (2.09%)	29.16	29.77	2.39K
2024-10-23	29.15	29.39	↑$0.24 (0.82%)	28.51	29.78	8.81K
2024-10-22	29.29	29.57	↑$0.28 (0.97%)	29.29	29.92	3.84K
2024-10-21	30.17	28.90	↓$1.27 (-4.21%)	28.90	30.17	5.79K
2024-10-18	31.26	30.83	↓$0.43 (-1.38%)	30.83	31.26	1.58K
2024-10-17	30.53	31.10	↑$0.57 (1.87%)	30.44	31.10	3.01K
2024-10-16	29.79	30.99	↑$1.20 (4.03%)	29.79	30.99	3.99K
2024-10-15	30.36	30.06	↓$0.30 (-0.99%)	30.05	30.45	4.96K
2024-10-14	30.98	30.56	↓$0.42 (-1.36%)	30.56	31.29	2.04K