Skip to main content
CompX International Inc. (CIX)
NYSEAMERICAN: CIX · Real-Time Price · USD
25.19
+0.83 (3.41%)
Feb 5, 2025, 4:00 PM EST - Market closed

CompX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202524.0024.4924.0024.3624.360.08%7,552
Feb 3, 202523.6925.2823.6924.3424.34-0.69%14,703
Jan 31, 202525.4025.4024.5124.5124.51-4.37%2,422
Jan 30, 202526.7026.7025.5125.6325.630.16%5,509
Jan 29, 202524.8725.5923.0025.5925.592.98%4,474
Jan 28, 202524.8925.0023.9224.8524.855.56%8,772
Jan 27, 202524.0124.7823.5423.5423.54-5.88%6,852
Jan 24, 202525.0125.6425.0025.0125.01-3.36%8,965
Jan 23, 202526.0626.6625.1125.8825.880.66%9,403
Jan 22, 202527.1927.1925.7125.7125.71-3.92%25,212
Jan 21, 202526.6026.7626.6026.7626.760.64%2,267
Jan 17, 202526.7726.7726.1726.5926.590.42%1,435
Jan 16, 202526.4126.6426.1226.4826.481.07%4,922
Jan 15, 202526.1626.2025.7326.2026.204.84%3,232
Jan 14, 202523.4125.5123.4124.9924.994.43%5,451
Jan 13, 202523.8824.0723.6223.9323.93-0.33%3,893
Jan 10, 202524.3824.3823.8324.0124.01-1.07%4,549
Jan 8, 202524.7024.9524.2624.2724.27-2.92%10,640
Jan 7, 202525.7425.7424.9525.0025.00-1.54%8,282
Jan 6, 202527.0027.0025.3925.3925.39-2.91%23,400
Jan 3, 202526.2326.3525.3026.1526.151.75%9,612
Jan 2, 202526.4526.4525.1925.7025.70-1.72%5,282
Dec 31, 202426.3326.9326.1526.1526.15-0.42%6,949
Dec 30, 202426.3026.9226.1326.2626.26-1.43%5,105
Dec 27, 202427.8528.5026.6426.6426.64-5.70%15,111
Dec 26, 202428.1129.5027.9928.2528.251.91%23,171
Dec 24, 202428.4028.4027.5027.7227.72-3.01%6,589
Dec 23, 202430.2030.3028.4628.5828.58-8.16%15,148
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