Skip to main content
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
31.12
+4.84 (18.42%)
At close: Dec 20, 2024, 4:00 PM
31.00
-0.12 (-0.39%)
After-hours: Dec 20, 2024, 5:30 PM EST

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.8431.1225.7631.1231.1218.42%41,886
Dec 19, 202425.8126.9325.8126.2826.28-1.24%5,304
Dec 18, 202429.4229.4226.6126.6126.61-10.31%14,276
Dec 17, 202429.4529.6729.4129.6729.672.56%5,273
Dec 16, 202427.8229.1727.8228.9328.933.99%21,225
Dec 13, 202428.3429.4027.7027.8227.82-3.40%17,829
Dec 12, 202430.3230.3227.5928.8028.80-1.77%16,707
Dec 11, 202430.8232.3429.3229.3229.32-4.21%113,940
Dec 10, 202430.0831.8930.0830.6130.61-2.17%24,958
Dec 9, 202431.2032.1430.1631.2931.29-3.07%18,597
Dec 6, 202432.3532.9730.7532.2832.28-1.13%29,463
Dec 5, 202428.5732.6528.5732.6532.6516.40%34,775
Dec 4, 202427.8928.5727.7728.0528.051.48%20,178
Dec 3, 202427.9428.0027.3627.6427.64-1.07%6,646
Dec 2, 202427.4828.5027.1427.9427.941.20%11,627
Nov 29, 202427.8628.0427.6127.6127.61-0.58%2,656
Nov 27, 202427.2127.8627.2127.7727.474.36%4,005
Nov 26, 202427.6227.9326.6126.6126.32-3.41%3,940
Nov 25, 202428.5228.5227.3727.5527.25-0.33%7,606
Nov 22, 202427.9629.0427.6427.6427.34-0.61%3,195
Nov 21, 202428.2128.2627.8127.8127.51-0.61%3,004
Nov 20, 202429.0529.0527.5027.9827.68-2.03%13,518
Nov 19, 202429.6129.6128.5628.5628.25-4.06%6,034
Nov 18, 202430.5031.0529.7729.7729.45-4.40%8,839
Nov 15, 202430.0031.1429.5131.1430.813.18%12,213
Nov 14, 202428.8830.1828.8630.1829.864.07%5,186
Nov 13, 202428.2630.0428.2529.0028.694.81%31,899
Nov 12, 202428.6729.1827.6727.6727.37-3.49%11,288
Nov 11, 202429.7929.7928.6128.6728.36-3.11%10,904
Nov 8, 202429.0130.0029.0129.5929.272.00%12,141
Nov 7, 202432.3732.3729.0029.0128.70-13.14%30,327
Nov 6, 202430.5333.4030.5333.4033.049.40%13,896
Nov 5, 202429.3030.5329.3030.5330.205.68%2,873
Nov 4, 202428.6228.8928.1428.8928.582.99%4,472
Nov 1, 202428.1928.9728.0528.0527.75-0.50%6,209
Oct 31, 202428.9328.9528.1928.1927.89-5.18%3,163
Oct 30, 202429.3429.8029.2429.7329.410.61%3,134
Oct 29, 202429.2029.9029.0329.5529.231.62%7,683
Oct 28, 202429.2930.2029.0829.0828.77-2.48%8,042
Oct 25, 202429.6329.9929.4229.8229.500.17%3,600
Oct 24, 202429.1629.7729.1629.7729.451.29%2,390
Oct 23, 202429.1529.7828.5129.3929.07-0.61%8,814
Oct 22, 202429.2929.9229.2929.5729.252.32%3,842
Oct 21, 202430.1730.1728.9028.9028.59-6.26%5,791
Oct 18, 202431.2631.2630.8330.8330.50-0.87%1,576
Oct 17, 202430.5331.1030.4431.1030.770.35%3,011
Oct 16, 202429.7930.9929.7930.9930.663.09%3,985
Oct 15, 202430.3630.4530.0530.0629.74-1.64%4,960
Oct 14, 202430.9831.2930.5630.5630.23-1.70%2,037
Oct 11, 202431.0931.0931.0931.0930.764.72%1,622
Oct 10, 202430.9730.9729.6229.6929.37-2.91%5,308
Oct 9, 202428.9930.6328.9930.5830.255.52%4,103
Oct 8, 202428.8329.7828.8328.9828.67-0.55%5,283
Oct 7, 202429.5029.5529.1429.1428.83-1.62%5,871
Oct 4, 202428.9929.6228.9529.6229.305.11%2,648
Oct 3, 202428.5528.9328.0328.1827.88-0.46%5,320
Oct 2, 202428.4529.3627.9928.3128.01-1.08%12,751
Oct 1, 202429.7529.7528.6228.6228.31-2.02%8,025
Sep 30, 202429.1829.8329.1829.2128.90-1.45%4,755
Sep 27, 202429.0029.6428.9129.6429.322.10%3,873
Sep 26, 202428.7929.0328.5229.0328.72-2.35%4,864
Sep 25, 202428.6329.7528.6329.7329.415.39%6,237
Sep 24, 202428.1929.5628.1728.2127.91-2.42%25,431
Sep 23, 202428.5029.9728.2028.9128.602.16%17,824
Sep 20, 202429.6731.4427.9528.3028.00-5.79%30,436
Sep 19, 202428.8630.0428.7430.0429.727.86%5,929
Sep 18, 202428.6029.0227.8527.8527.55-2.07%3,504
Sep 17, 202428.6529.5028.1728.4428.13-1.18%17,027
Sep 16, 202428.4028.7928.1228.7828.471.37%6,194
Sep 13, 202428.3029.0927.6928.3928.092.12%17,527
Sep 12, 202428.2528.2927.3727.8027.50-0.96%7,698
Sep 11, 202427.0028.0726.5028.0727.771.96%10,503
Sep 10, 202427.9927.9926.5527.5327.230.11%7,761
Sep 9, 202426.5927.5026.5927.5027.208.14%6,389
Sep 6, 202428.6028.9025.4325.4325.16-12.25%20,189
Sep 5, 202429.7929.7928.9828.9828.33-3,573
Sep 4, 202428.5529.3728.5528.9828.331.12%4,397
Sep 3, 202429.7929.7928.6328.6628.02-4.05%10,657
Aug 30, 202429.7429.8729.3129.8729.201.46%4,155
Aug 29, 202429.1629.9828.4029.4428.783.84%13,021
Aug 28, 202427.9928.4726.8628.3527.720.32%8,928
Aug 27, 202427.9628.3527.2828.2627.634.36%10,077
Aug 26, 202427.4127.7527.0027.0826.48-1.20%8,163
Aug 23, 202427.1027.6526.5027.4126.801.14%6,368
Aug 22, 202425.9127.9125.9127.1026.504.88%8,483
Aug 21, 202426.0226.9625.1825.8425.26-1.30%13,805
Aug 20, 202427.4727.8426.0126.1825.60-8.40%35,409
Aug 19, 202429.3032.0028.5428.5827.94-17.16%41,801
Aug 16, 202435.9136.1034.2334.5031.533.82%46,234
Aug 15, 202431.0036.0030.6733.2330.376.61%75,869
Aug 14, 202429.8932.5029.8931.1728.484.56%42,730
Aug 13, 202427.0029.8126.7229.8127.2412.15%17,215
Aug 12, 202426.7027.5026.3626.5824.292.63%12,713
Aug 9, 202426.6826.7725.9025.9023.67-3.29%3,251
Aug 8, 202424.0527.1024.0526.7824.4713.67%16,313
Aug 7, 202424.8425.0123.5623.5621.531.90%4,680
Aug 6, 202422.7923.6122.7923.1221.135.04%5,755
Aug 5, 202423.0023.0122.0122.0120.11-5.33%5,090
Aug 2, 202423.2523.6923.2523.2521.25-3.17%1,378
Aug 1, 202426.2226.2224.0124.0121.94-6.36%8,037