CompX International Inc (CIX) Historical Stock Data

20.06 ↑0.25 (1.26%)

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

Historical Data

In the past 30 trading days, CIX is up 0.16% a day on average. There have been 16 days where CompX International Inc closed green and 14 days where CIX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-11	19.55	20.06	↑$0.51 (2.62%)	19.21	20.24	5.92K
2025-04-10	21.60	19.81	↓$1.79 (-8.29%)	19.66	21.60	4.35K
2025-04-09	20.27	21.97	↑$1.70 (8.39%)	18.50	21.99	13.11K
2025-04-08	22.09	20.62	↓$1.47 (-6.65%)	20.05	22.09	4.46K
2025-04-07	18.49	21.79	↑$3.30 (17.85%)	17.89	21.79	23.79K
2025-04-04	19.66	20.15	↑$0.49 (2.49%)	19.66	20.15	5.03K
2025-04-03	20.01	20.32	↑$0.31 (1.55%)	19.91	20.80	5.65K
2025-04-02	20.82	21.23	↑$0.41 (1.97%)	20.60	21.23	3.05K
2025-04-01	20.46	21.23	↑$0.77 (3.76%)	20.46	21.23	2.30K
2025-03-31	20.90	20.72	↓$0.18 (-0.86%)	20.47	20.92	4.35K
2025-03-28	21.75	21.58	↓$0.17 (-0.78%)	21.07	21.75	5.61K
2025-03-27	21.40	21.81	↑$0.41 (1.92%)	21.40	21.81	5.05K
2025-03-26	21.65	21.72	↑$0.07 (0.32%)	21.51	21.91	2.35K
2025-03-25	22.77	21.65	↓$1.12 (-4.92%)	21.65	22.77	5.34K
2025-03-24	22.25	22.21	↓$0.04 (-0.20%)	21.86	22.25	2.19K
2025-03-21	21.66	22.16	↑$0.50 (2.31%)	21.65	22.55	9.12K
2025-03-20	22.17	22.30	↑$0.13 (0.59%)	22.15	22.30	1.92K
2025-03-19	21.82	22.60	↑$0.78 (3.56%)	21.82	22.64	2.23K
2025-03-18	22.61	22.35	↓$0.26 (-1.15%)	21.39	22.61	2.96K
2025-03-17	23.07	22.16	↓$0.91 (-3.94%)	21.65	23.07	2.45K
2025-03-14	22.36	22.37	↑$0.01 (0.04%)	21.61	22.51	9.59K
2025-03-13	23.00	21.85	↓$1.15 (-5.00%)	21.59	23.00	3.42K
2025-03-12	22.42	22.76	↑$0.34 (1.52%)	22.38	22.76	4.95K
2025-03-11	23.11	22.03	↓$1.08 (-4.67%)	21.30	23.11	7.17K
2025-03-10	22.43	21.44	↓$0.99 (-4.41%)	21.44	22.43	6.35K
2025-03-07	21.86	22.67	↑$0.81 (3.71%)	21.59	22.67	16.90K
2025-03-06	21.34	22.21	↑$0.87 (4.08%)	21.34	22.93	34.50K
2025-03-05	22.66	21.86	↓$0.80 (-3.53%)	21.86	22.66	4.48K
2025-03-04	22.50	22.11	↓$0.39 (-1.73%)	21.67	22.58	7.44K
2025-03-03	23.68	22.30	↓$1.38 (-5.83%)	22.30	23.68	9.31K