CompX International Inc (CIX) Historical Stock Data

28.25 ↑0.53 (1.91%)

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

Historical Data

In the past 30 trading days, CIX is up 0.29% a day on average. There have been 14 days where CompX International Inc closed green and 16 days where CIX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-26	28.11	28.25	↑$0.14 (0.50%)	27.99	29.50	23.17K
2024-12-24	28.40	27.72	↓$0.68 (-2.39%)	27.50	28.40	6.59K
2024-12-23	30.20	28.58	↓$1.62 (-5.36%)	28.46	30.30	15.15K
2024-12-20	25.84	31.12	↑$5.28 (20.43%)	25.76	31.12	41.89K
2024-12-19	25.81	26.28	↑$0.47 (1.82%)	25.81	26.93	5.30K
2024-12-18	29.42	26.61	↓$2.81 (-9.55%)	26.61	29.42	14.28K
2024-12-17	29.45	29.67	↑$0.22 (0.75%)	29.41	29.67	5.27K
2024-12-16	27.82	28.93	↑$1.11 (3.99%)	27.82	29.17	21.23K
2024-12-13	28.34	27.82	↓$0.52 (-1.83%)	27.70	29.40	17.83K
2024-12-12	30.32	28.80	↓$1.52 (-5.01%)	27.59	30.32	16.71K
2024-12-11	30.82	29.32	↓$1.50 (-4.87%)	29.32	32.34	113.94K
2024-12-10	30.08	30.61	↑$0.53 (1.78%)	30.08	31.89	24.96K
2024-12-09	31.20	31.29	↑$0.09 (0.29%)	30.16	32.14	18.55K
2024-12-06	32.35	32.28	↓$0.07 (-0.22%)	30.75	32.97	29.46K
2024-12-05	28.57	32.65	↑$4.09 (14.30%)	28.57	32.65	34.78K
2024-12-04	27.89	28.05	↑$0.16 (0.57%)	27.77	28.57	20.18K
2024-12-03	27.94	27.64	↓$0.30 (-1.07%)	27.36	28.00	6.65K
2024-12-02	27.48	27.94	↑$0.46 (1.67%)	27.14	28.50	11.63K
2024-11-29	27.86	27.61	↓$0.25 (-0.90%)	27.61	28.04	2.66K
2024-11-27	27.21	27.77	↑$0.56 (2.06%)	27.21	27.86	4.01K
2024-11-26	27.62	26.61	↓$1.01 (-3.64%)	26.61	27.93	3.94K
2024-11-25	28.52	27.55	↓$0.97 (-3.40%)	27.37	28.52	7.61K
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