CompX International Inc (CIX) Historical Stock Data
31.20 ↓0.52 (-1.64%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CIX is down -0.08% a day on average. There have been 12 days where CompX International Inc closed green and 18 days where CIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 31.31 | 31.72 | ↑$0.41 (1.31%) | 31.28 | 31.72 | 6.27K |
| 2024-04-17 | 31.10 | 31.27 | ↑$0.17 (0.55%) | 30.65 | 32.43 | 27.63K |
| 2024-04-16 | 31.93 | 30.83 | ↓$1.10 (-3.45%) | 30.58 | 33.01 | 32.68K |
| 2024-04-15 | 33.00 | 31.53 | ↓$1.47 (-4.45%) | 31.53 | 33.61 | 31.82K |
| 2024-04-12 | 33.37 | 33.10 | ↓$0.27 (-0.81%) | 33.08 | 34.00 | 14.21K |
| 2024-04-11 | 35.17 | 33.31 | ↓$1.86 (-5.29%) | 33.31 | 35.60 | 15.82K |
| 2024-04-10 | 34.98 | 35.17 | ↑$0.19 (0.54%) | 33.45 | 35.17 | 15.89K |
| 2024-04-09 | 35.68 | 34.25 | ↓$1.43 (-4.01%) | 34.25 | 36.51 | 14.36K |
| 2024-04-08 | 34.44 | 36.00 | ↑$1.56 (4.53%) | 34.44 | 37.17 | 24.90K |
| 2024-04-05 | 34.65 | 34.29 | ↓$0.36 (-1.04%) | 33.10 | 35.20 | 20.15K |
| 2024-04-04 | 33.14 | 35.00 | ↑$1.86 (5.61%) | 32.90 | 35.15 | 15.45K |
| 2024-04-03 | 31.51 | 33.14 | ↑$1.63 (5.17%) | 31.51 | 33.14 | 15.07K |
| 2024-04-02 | 31.60 | 31.17 | ↓$0.43 (-1.36%) | 30.92 | 33.90 | 12.37K |
| 2024-04-01 | 33.30 | 32.28 | ↓$1.02 (-3.06%) | 30.93 | 34.00 | 33.14K |
| 2024-03-28 | 34.49 | 34.30 | ↓$0.19 (-0.55%) | 33.55 | 35.73 | 7.97K |
| 2024-03-27 | 35.28 | 34.36 | ↓$0.92 (-2.61%) | 34.30 | 35.90 | 8.49K |
| 2024-03-26 | 36.50 | 34.50 | ↓$2.00 (-5.48%) | 34.50 | 37.91 | 5.71K |
| 2024-03-25 | 35.55 | 35.81 | ↑$0.26 (0.73%) | 35.11 | 36.05 | 10.02K |
| 2024-03-22 | 36.30 | 35.48 | ↓$0.82 (-2.26%) | 35.48 | 38.03 | 10.56K |
| 2024-03-21 | 36.99 | 37.90 | ↑$0.91 (2.46%) | 35.49 | 39.91 | 22.44K |
| 2024-03-20 | 35.05 | 36.00 | ↑$0.95 (2.71%) | 34.29 | 36.00 | 7.17K |
| 2024-03-19 | 32.21 | 35.24 | ↑$3.03 (9.41%) | 32.00 | 35.55 | 17.47K |
| 2024-03-18 | 30.94 | 31.84 | ↑$0.90 (2.91%) | 30.94 | 33.65 | 29.40K |
| 2024-03-15 | 30.45 | 29.93 | ↓$0.52 (-1.71%) | 29.93 | 34.29 | 41.48K |
| 2024-03-14 | 32.40 | 30.50 | ↓$1.90 (-5.86%) | 30.50 | 33.57 | 11.62K |
| 2024-03-13 | 34.12 | 32.10 | ↓$2.02 (-5.92%) | 30.87 | 34.12 | 8.56K |
| 2024-03-12 | 35.52 | 32.43 | ↓$3.09 (-8.70%) | 32.43 | 35.86 | 12.81K |
| 2024-03-11 | 29.58 | 35.51 | ↑$5.93 (20.05%) | 29.55 | 38.25 | 55.56K |
| 2024-03-08 | 29.73 | 29.35 | ↓$0.38 (-1.28%) | 29.08 | 30.25 | 6.62K |
| 2024-03-07 | 30.41 | 30.25 | ↓$0.16 (-0.53%) | 29.84 | 30.94 | 7.32K |
Create an account or log in to view more rows.
$CIX YALL READY????????
$CIX rip and dip today bulls
$CIX jeez
$CIX LOADING UP HERE!
$CIX hmm...
$CIX somebody knows something
$CIX this is my only green stonk!
I really like this stonk.
$CIX what a horse shit show!
$CIX down hard at open
$CIX time to short this