Skip to main content
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
28.26
+0.28 (1.00%)
Nov 21, 2024, 11:13 AM EST - Market open

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.0529.0527.5027.9827.98-2.03%13,518
Nov 19, 202429.6129.6128.5628.5628.56-4.06%6,034
Nov 18, 202430.5031.0529.7729.7729.77-4.40%8,839
Nov 15, 202430.0031.1429.5131.1431.143.18%12,213
Nov 14, 202428.8830.1828.8630.1830.184.07%5,186
Nov 13, 202428.2630.0428.2529.0029.004.81%31,899
Nov 12, 202428.6729.1827.6727.6727.67-3.49%11,288
Nov 11, 202429.7929.7928.6128.6728.67-3.11%10,904
Nov 8, 202429.0130.0029.0129.5929.592.00%12,141
Nov 7, 202432.3732.3729.0029.0129.01-13.14%30,327
Nov 6, 202430.5333.4030.5333.4033.409.40%13,896
Nov 5, 202429.3030.5329.3030.5330.535.68%2,873
Nov 4, 202428.6228.8928.1428.8928.892.99%4,472
Nov 1, 202428.1928.9728.0528.0528.05-0.50%6,209
Oct 31, 202428.9328.9528.1928.1928.19-5.18%3,163
Oct 30, 202429.3429.8029.2429.7329.730.61%3,134
Oct 29, 202429.2029.9029.0329.5529.551.62%7,683
Oct 28, 202429.2930.2029.0829.0829.08-2.48%8,042
Oct 25, 202429.6329.9929.4229.8229.820.17%3,600
Oct 24, 202429.1629.7729.1629.7729.771.29%2,390
Oct 23, 202429.1529.7828.5129.3929.39-0.61%8,814
Oct 22, 202429.2929.9229.2929.5729.572.32%3,842
Oct 21, 202430.1730.1728.9028.9028.90-6.26%5,791
Oct 18, 202431.2631.2630.8330.8330.83-0.87%1,576
Oct 17, 202430.5331.1030.4431.1031.100.35%3,011
Oct 16, 202429.7930.9929.7930.9930.993.09%3,985
Oct 15, 202430.3630.4530.0530.0630.06-1.64%4,960
Oct 14, 202430.9831.2930.5630.5630.56-1.70%2,037
Oct 11, 202431.0931.0931.0931.0931.094.72%1,622
Oct 10, 202430.9730.9729.6229.6929.69-2.91%5,308
Oct 9, 202428.9930.6328.9930.5830.585.52%4,103
Oct 8, 202428.8329.7828.8328.9828.98-0.55%5,283
Oct 7, 202429.5029.5529.1429.1429.14-1.62%5,871
Oct 4, 202428.9929.6228.9529.6229.625.11%2,648
Oct 3, 202428.5528.9328.0328.1828.18-0.46%5,320
Oct 2, 202428.4529.3627.9928.3128.31-1.08%12,751
Oct 1, 202429.7529.7528.6228.6228.62-2.02%8,025
Sep 30, 202429.1829.8329.1829.2129.21-1.45%4,755
Sep 27, 202429.0029.6428.9129.6429.642.10%3,873
Sep 26, 202428.7929.0328.5229.0329.03-2.35%4,864
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