Skip to main content
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
29.03
-0.70 (-2.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202428.6329.7528.6329.7329.735.39%6,237
Sep 24, 202428.1929.5628.1728.2128.21-2.42%25,431
Sep 23, 202428.5029.9728.2028.9128.912.16%17,824
Sep 20, 202429.6731.4427.9528.3028.30-5.79%30,436
Sep 19, 202428.8630.0428.7430.0430.047.86%5,929
Sep 18, 202428.6029.0227.8527.8527.85-2.07%3,504
Sep 17, 202428.6529.5028.1728.4428.44-1.18%17,027
Sep 16, 202428.4028.7928.1228.7828.781.37%6,194
Sep 13, 202428.3029.0927.6928.3928.392.12%17,527
Sep 12, 202428.2528.2927.3727.8027.80-0.96%7,698
Sep 11, 202427.0028.0726.5028.0728.071.96%10,503
Sep 10, 202427.9927.9926.5527.5327.530.11%7,761
Sep 9, 202426.5927.5026.5927.5027.508.14%6,389
Sep 6, 202428.6028.9025.4325.4325.43-12.25%20,189
Sep 5, 202429.7929.7928.9828.9828.64-3,573
Sep 4, 202428.5529.3728.5528.9828.641.12%4,397
Sep 3, 202429.7929.7928.6328.6628.33-4.05%10,657
Aug 30, 202429.7429.8729.3129.8729.521.46%4,155
Aug 29, 202429.1629.9828.4029.4429.103.84%13,021
Aug 28, 202427.9928.4726.8628.3528.020.32%8,928
Aug 27, 202427.9628.3527.2828.2627.934.36%10,077
Aug 26, 202427.4127.7527.0027.0826.76-1.20%8,163
Aug 23, 202427.1027.6526.5027.4127.091.14%6,368
Aug 22, 202425.9127.9125.9127.1026.784.88%8,483
Aug 21, 202426.0226.9625.1825.8425.54-1.30%13,805
Aug 20, 202427.4727.8426.0126.1825.88-8.40%35,409
Aug 19, 202429.3032.0028.5428.5828.25-17.16%41,801
Aug 16, 202435.9136.1034.2334.5031.873.82%46,234
Aug 15, 202431.0036.0030.6733.2330.706.61%75,869
Aug 14, 202429.8932.5029.8931.1728.794.56%42,730
Aug 13, 202427.0029.8126.7229.8127.5412.15%17,215
Aug 12, 202426.7027.5026.3626.5824.552.63%12,713
Aug 9, 202426.6826.7725.9025.9023.92-3.29%3,251
Aug 8, 202424.0527.1024.0526.7824.7413.67%16,313
Aug 7, 202424.8425.0123.5623.5621.761.90%4,680
Aug 6, 202422.7923.6122.7923.1221.365.04%5,755
Aug 5, 202423.0023.0122.0122.0120.33-5.33%5,090
Aug 2, 202423.2523.6923.2523.2521.48-3.17%1,378
Aug 1, 202426.2226.2224.0124.0122.18-6.36%8,037
Jul 31, 202427.2927.5025.6425.6423.68-3.97%6,619
Jul 30, 202425.5726.7725.5726.7024.666.16%5,154
Jul 29, 202425.0025.2125.0025.1523.23-0.87%1,572
Jul 26, 202425.6826.0025.3725.3723.430.79%2,626
Jul 25, 202424.6625.2924.1625.1723.252.23%7,195
Jul 24, 202423.8924.7523.8924.6222.742.24%7,030
Jul 23, 202423.3524.0823.3224.0822.240.33%3,783
Jul 22, 202423.6224.0023.4324.0022.170.25%5,009
Jul 19, 202424.0224.1723.8923.9422.11-0.91%5,014
Jul 18, 202424.4024.4023.6824.1622.32-0.98%2,513
Jul 17, 202423.4824.4023.2624.4022.542.95%10,548
Jul 16, 202422.1823.7022.1823.7021.897.05%11,141
Jul 15, 202423.1923.7822.1422.1420.45-4.82%6,134
Jul 12, 202423.6223.6222.4123.2621.49-2.84%11,005
Jul 11, 202422.6523.9422.3123.9422.115.70%10,671
Jul 10, 202422.5622.6521.7522.6520.924.33%5,453
Jul 9, 202422.5722.5721.1721.7120.05-3.81%19,086
Jul 8, 202422.5023.5022.5022.5720.85-0.04%15,796
Jul 5, 202422.9023.8122.5822.5820.86-2.00%10,946
Jul 3, 202423.3423.4323.0423.0421.28-1.37%2,183
Jul 2, 202424.1724.1823.3623.3621.58-4.26%8,054
Jul 1, 202424.5024.5024.0024.4022.54-1.09%4,718
Jun 28, 202424.0024.9123.2824.6722.793.52%42,470
Jun 27, 202424.4924.4923.3123.8322.01-1.45%9,227
Jun 26, 202424.1824.1823.3824.1822.34-0.08%13,831
Jun 25, 202423.3624.2023.3024.2022.355.17%51,738
Jun 24, 202422.7824.2022.7823.0121.252.22%18,757
Jun 21, 202422.6922.7522.5122.5120.79-2.00%5,600
Jun 20, 202422.7222.9722.7222.9721.224.41%1,988
Jun 18, 202422.0022.6022.0022.0020.32-18,669
Jun 17, 202422.9924.0921.4622.0020.32-6.70%47,969
Jun 14, 202423.7024.6423.4123.5821.78-0.59%25,074
Jun 13, 202423.7024.2823.7023.7221.91-3.58%2,126
Jun 12, 202423.9124.9223.4124.6022.723.58%10,348
Jun 11, 202422.8023.8822.6023.7521.942.99%3,559
Jun 10, 202423.2323.4022.5823.0621.30-3.47%14,802
Jun 7, 202424.0324.3023.6123.8921.780.04%10,770
Jun 6, 202424.3424.9923.8823.8821.78-2.89%4,691
Jun 5, 202423.1924.6423.1424.5922.426.04%15,639
Jun 4, 202423.8124.2222.4923.1921.15-3.05%17,601
Jun 3, 202424.1524.9623.6423.9221.81-0.71%6,087
May 31, 202424.3524.3523.6424.0921.97-2.27%3,346
May 30, 202424.6124.8024.2324.6522.482.28%7,772
May 29, 202424.7625.0024.1024.1021.98-4.02%5,141
May 28, 202425.6925.9025.0025.1122.90-1.84%11,519
May 24, 202424.9225.5824.3225.5823.333.56%7,524
May 23, 202425.0125.6324.7024.7022.52-2.26%9,919
May 22, 202424.4025.3624.2925.2723.043.57%16,760
May 21, 202423.8924.7823.6724.4022.252.78%8,498
May 20, 202424.3325.5223.7423.7421.65-3.57%24,293
May 17, 202423.8024.9423.4424.6222.455.17%10,400
May 16, 202422.5323.7722.5323.4121.350.91%6,016
May 15, 202423.0523.4521.9223.2021.165.45%14,946
May 14, 202421.1922.6820.7522.0020.063.38%24,484
May 13, 202424.8124.8120.6021.2819.40-14.71%117,539
May 10, 202425.5825.6324.3124.9522.75-2.84%11,807
May 9, 202426.4326.8425.2125.6823.42-6.96%33,721
May 8, 202432.0232.2027.6027.6025.17-19.25%26,256
May 7, 202433.8434.9433.6734.1831.17-1.41%6,407
May 6, 202433.0034.6732.3534.6731.616.15%14,695
May 3, 202430.2032.9930.2032.6629.788.15%5,455