CompX International Inc (CIX) Historical Stock Data

19.73 ↑0.20 (1.02%)
As of Market Close on November 25th, 2022.

Historical Data

In the past 30 trading days, CIX is up 0.31% a day on average. There have been 20 days where CompX International Inc closed green and 10 days where CIX closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2519.6119.73↑$0.12 (0.61%)19.3920.203.46K
2022-11-2319.0719.53↑$0.46 (2.41%)19.0719.7918.14K
2022-11-2219.4819.55↑$0.07 (0.36%)19.1920.0012.59K
2022-11-2118.9019.49↑$0.59 (3.12%)18.9019.4917.24K
2022-11-1818.5319.00↑$0.47 (2.54%)18.2519.004.01K
2022-11-1718.1518.29↑$0.14 (0.77%)17.8318.297.21K
2022-11-1618.5518.15↓$0.40 (-2.16%)18.0818.551.48K
2022-11-1517.7618.35↑$0.59 (3.32%)17.7618.352.11K
2022-11-1417.9417.98↑$0.04 (0.22%)17.9417.981.20K
2022-11-1118.5417.98↓$0.56 (-3.02%)17.4518.542.02K
2022-11-1018.2218.54↑$0.32 (1.76%)18.2218.552.85K
2022-11-0918.2218.22↑$0.00 (0.00%)18.2218.221.07K
2022-11-0818.0018.20↑$0.20 (1.11%)17.7718.205.18K
2022-11-0718.0317.92↓$0.10 (-0.58%)17.8918.462.10K
2022-11-0417.3118.57↑$1.26 (7.28%)17.1018.571.64K
2022-11-0316.9117.82↑$0.91 (5.38%)16.9117.8211.15K
2022-11-0217.7917.34↓$0.45 (-2.53%)17.3418.175.19K
2022-11-0118.0817.42↓$0.66 (-3.65%)17.4218.8211.41K
2022-10-3117.8117.83↑$0.02 (0.11%)17.8118.596.94K
2022-10-2818.2518.40↑$0.15 (0.82%)17.7518.463.82K
2022-10-2718.5018.20↓$0.30 (-1.62%)18.1118.503.75K
2022-10-2619.0618.63↓$0.43 (-2.26%)18.3119.293.61K
2022-10-2519.0019.14↑$0.14 (0.74%)18.7519.216.58K
2022-10-2418.9319.23↑$0.30 (1.58%)18.2619.501.33K
2022-10-2119.5719.39↓$0.18 (-0.92%)18.8019.577.94K
2022-10-2018.2018.29↑$0.09 (0.49%)18.1418.704.54K
2022-10-1919.3718.06↓$1.31 (-6.76%)18.0619.374.78K
2022-10-1819.0219.48↑$0.46 (2.42%)18.9619.501.69K
2022-10-1717.9618.57↑$0.61 (3.40%)17.9518.571.97K
2022-10-1418.7117.66↓$1.05 (-5.61%)17.6618.713.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$CIX This may be your last opportunity to buy on the cheap??

0 Like Report
thaddeus_knieght

$CIX I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
delaina

$CIX we’re fucked tomorrow boys

0 Like Report
LongUsername

$CIX so tired of this pos let's fly already

0 Like Report