Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

CompX International Inc. Common Stock (CIX)

23.20
-0.09 (-0.39%)
NYSE · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CompX International Inc. Common Stock (CIX)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202623.1923.4523.1923.202,82423.20
4/16/202623.4023.4022.8423.292,36823.29
4/15/202623.2723.7023.2723.701,66923.70
4/14/202623.5123.5123.5123.511,80823.51
4/13/202623.4223.4223.0723.402,11523.40
4/10/202623.2723.2722.4522.513,88722.51
4/09/202622.2723.3322.2723.276,52723.27
4/08/202623.0123.0122.6222.622,20422.62
4/07/202622.9022.9022.7022.701,86922.70
4/06/202623.4023.4022.7622.762,30922.76
4/02/202623.0123.2723.0123.271,04423.27
4/01/202623.0123.0323.0123.031,26023.03
3/31/202622.8123.3622.8123.361,78823.36
3/30/202623.4423.4522.8123.443,02623.44
3/27/202622.7223.1922.7223.164,95123.16
3/26/202622.7023.1922.7023.052,68723.05
3/25/202622.7622.7922.7522.751,95722.75
3/24/202623.0023.0022.7022.701,85422.70
3/23/202622.7523.2522.7023.102,70123.10
3/20/202622.8823.7122.7022.7012,14122.70
3/19/202623.5523.5823.0023.002,59623.00
3/18/202623.2423.3222.7022.706,90622.70
3/17/202623.8124.0523.1423.216,05523.21
3/16/202624.3024.3023.2723.272,93423.27
3/13/202624.2624.3023.8724.304,14524.30
3/12/202623.9724.3023.4924.305,30424.30
3/11/202623.8123.8123.4923.491,08823.49
3/10/202623.5223.5223.5223.521,42423.52
3/09/202623.8024.2123.5524.212,42124.21
3/06/202624.2824.3023.8024.302,71524.30
3/05/202623.6024.2423.4024.246,30324.24
3/04/202624.7324.7324.7324.7394624.73
3/03/202624.1124.1124.1124.111,47824.11
3/02/202624.8525.0024.2024.876,29424.87
2/27/202624.2224.2223.5023.501,86523.50
2/26/202624.2724.2723.5024.072,95424.07
2/25/202624.2724.2724.2724.271,36224.27
2/24/202623.4123.4123.4123.4154223.41
2/23/202624.0024.0023.3223.324,63923.32
2/20/202623.3124.0523.3123.501,68123.50
2/19/202623.7223.7223.3023.722,91023.72
2/18/202624.1224.5024.0024.002,18824.00
2/17/202624.5824.5824.3024.302,78824.30
2/13/202624.5025.0024.5024.584,64924.58
2/12/202624.2624.4124.2424.411,31824.41
2/11/202624.7524.7524.2924.532,20124.53
2/10/202624.2524.5024.2524.504,16624.50
2/09/202623.8224.1023.7724.083,94924.08
2/06/202623.4324.1023.4323.814,18923.81
2/05/202623.2523.9723.2523.972,86723.97
2/04/202623.9224.1223.7823.822,23023.82
2/03/202623.4224.0723.4224.074,18324.07
2/02/202623.3023.8723.1223.124,31923.12
1/30/202623.3023.4523.3023.302,44323.30
1/29/202623.0023.7123.0023.713,19223.71
1/28/202623.0723.5923.0023.594,53223.59
1/27/202623.3923.4323.2123.422,24123.42
1/26/202624.2024.2023.2023.214,65823.21
1/23/202623.8124.2523.8124.212,20124.21
1/22/202623.4823.7823.4823.491,37423.49
1/21/202623.1123.5123.1123.511,73623.51
1/20/202622.9023.0622.9023.002,92323.00