CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
22.03
+0.59 (2.75%)
Mar 11, 2025, 4:00 PM EST - Market closed
CompX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 23.11 | 23.11 | 21.30 | 22.03 | 22.03 | 2.75% | 7,168 |
| Mar 10, 2025 | 22.43 | 22.43 | 21.44 | 21.44 | 21.44 | -5.43% | 6,348 |
| Mar 7, 2025 | 21.86 | 22.67 | 21.59 | 22.67 | 22.67 | 2.07% | 16,903 |
| Mar 6, 2025 | 21.34 | 22.93 | 21.34 | 22.21 | 22.21 | 1.60% | 34,496 |
| Mar 5, 2025 | 22.66 | 22.66 | 21.86 | 21.86 | 21.86 | -1.13% | 4,482 |
| Mar 4, 2025 | 22.50 | 22.58 | 21.67 | 22.11 | 22.11 | -0.85% | 7,438 |
| Mar 3, 2025 | 23.68 | 23.68 | 22.30 | 22.30 | 22.30 | -6.14% | 9,309 |
| Feb 28, 2025 | 23.67 | 23.91 | 23.45 | 23.76 | 23.76 | -0.59% | 4,986 |
| Feb 27, 2025 | 24.92 | 25.41 | 23.19 | 23.90 | 23.90 | -7.04% | 17,820 |
| Feb 26, 2025 | 24.26 | 25.71 | 24.26 | 25.71 | 25.71 | 5.07% | 3,014 |
| Feb 25, 2025 | 24.12 | 24.47 | 23.80 | 24.47 | 24.47 | 1.70% | 10,371 |
| Feb 24, 2025 | 24.77 | 24.77 | 24.06 | 24.06 | 24.06 | -2.59% | 6,432 |
| Feb 21, 2025 | 25.43 | 25.43 | 24.70 | 24.70 | 24.70 | -0.72% | 2,645 |
| Feb 20, 2025 | 25.19 | 25.27 | 24.88 | 24.88 | 24.88 | -2.16% | 2,723 |
| Feb 19, 2025 | 25.64 | 25.83 | 24.65 | 25.43 | 25.43 | -1.13% | 21,206 |
| Feb 18, 2025 | 25.83 | 25.83 | 25.00 | 25.72 | 25.72 | 0.04% | 2,986 |
| Feb 14, 2025 | 25.32 | 25.71 | 24.81 | 25.71 | 25.71 | 2.84% | 6,587 |
| Feb 13, 2025 | 24.11 | 25.00 | 24.11 | 25.00 | 25.00 | 3.95% | 2,747 |
| Feb 12, 2025 | 24.33 | 24.40 | 24.05 | 24.05 | 24.05 | -2.32% | 5,432 |
| Feb 11, 2025 | 24.60 | 24.72 | 24.24 | 24.62 | 24.62 | 0.94% | 5,193 |
| Feb 10, 2025 | 24.20 | 24.93 | 24.00 | 24.39 | 24.39 | 1.50% | 11,558 |
| Feb 7, 2025 | 25.60 | 25.60 | 24.03 | 24.03 | 24.03 | -3.76% | 7,496 |
| Feb 6, 2025 | 25.34 | 25.34 | 24.96 | 24.97 | 24.97 | -0.87% | 2,839 |
| Feb 5, 2025 | 24.01 | 25.20 | 24.01 | 25.19 | 25.19 | 3.41% | 3,593 |
| Feb 4, 2025 | 24.00 | 24.49 | 24.00 | 24.36 | 24.36 | 0.08% | 7,552 |
| Feb 3, 2025 | 23.69 | 25.28 | 23.69 | 24.34 | 24.34 | -0.69% | 14,703 |
| Jan 31, 2025 | 25.40 | 25.40 | 24.51 | 24.51 | 24.51 | -4.37% | 2,422 |
| Jan 30, 2025 | 26.70 | 26.70 | 25.51 | 25.63 | 25.63 | 0.16% | 5,509 |
| Jan 29, 2025 | 24.87 | 25.59 | 23.00 | 25.59 | 25.59 | 2.98% | 4,474 |
| Jan 28, 2025 | 24.89 | 25.00 | 23.92 | 24.85 | 24.85 | 5.56% | 8,772 |
| Jan 27, 2025 | 24.01 | 24.78 | 23.54 | 23.54 | 23.54 | -5.88% | 6,852 |
| Jan 24, 2025 | 25.01 | 25.64 | 25.00 | 25.01 | 25.01 | -3.36% | 8,965 |
| Jan 23, 2025 | 26.06 | 26.66 | 25.11 | 25.88 | 25.88 | 0.66% | 9,403 |
| Jan 22, 2025 | 27.19 | 27.19 | 25.71 | 25.71 | 25.71 | -3.92% | 25,212 |
| Jan 21, 2025 | 26.60 | 26.76 | 26.60 | 26.76 | 26.76 | 0.64% | 2,267 |
| Jan 17, 2025 | 26.77 | 26.77 | 26.17 | 26.59 | 26.59 | 0.42% | 1,435 |
| Jan 16, 2025 | 26.41 | 26.64 | 26.12 | 26.48 | 26.48 | 1.07% | 4,922 |
| Jan 15, 2025 | 26.16 | 26.20 | 25.73 | 26.20 | 26.20 | 4.84% | 3,232 |
| Jan 14, 2025 | 23.41 | 25.51 | 23.41 | 24.99 | 24.99 | 4.43% | 5,451 |
| Jan 13, 2025 | 23.88 | 24.07 | 23.62 | 23.93 | 23.93 | -0.33% | 3,893 |
| Jan 10, 2025 | 24.38 | 24.38 | 23.83 | 24.01 | 24.01 | -1.07% | 4,549 |
| Jan 8, 2025 | 24.70 | 24.95 | 24.26 | 24.27 | 24.27 | -2.92% | 10,640 |
| Jan 7, 2025 | 25.74 | 25.74 | 24.95 | 25.00 | 25.00 | -1.54% | 8,282 |
| Jan 6, 2025 | 27.00 | 27.00 | 25.39 | 25.39 | 25.39 | -2.91% | 23,400 |
| Jan 3, 2025 | 26.23 | 26.35 | 25.30 | 26.15 | 26.15 | 1.75% | 9,612 |
| Jan 2, 2025 | 26.45 | 26.45 | 25.19 | 25.70 | 25.70 | -1.72% | 5,282 |
| Dec 31, 2024 | 26.33 | 26.93 | 26.15 | 26.15 | 26.15 | -0.42% | 6,949 |
| Dec 30, 2024 | 26.30 | 26.92 | 26.13 | 26.26 | 26.26 | -1.43% | 5,105 |
| Dec 27, 2024 | 27.85 | 28.50 | 26.64 | 26.64 | 26.64 | -5.70% | 15,111 |
| Dec 26, 2024 | 28.11 | 29.50 | 27.99 | 28.25 | 28.25 | 1.91% | 23,171 |