CIX

CompX Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CompX International Inc CIX AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.21% 14.10 20:00:00
Open Price Low Price High Price Close Price Prev Close
14.08 14.08 14.46 14.10 14.13
more quote information »

CIX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.4114.7914.0814.1816,269-0.31-2.15%
1 Month14.2314.7913.6114.1810,239-0.13-0.91%
3 Months14.2014.7913.6114.257,205-0.10-0.7%
6 Months14.0216.9012.496114.227,1880.080.57%
1 Year14.6516.9010.5313.976,235-0.55-3.75%
3 Years14.2517.5710.5314.133,847-0.15-1.05%
5 Years10.5617.579.6413.603,8853.5433.52%

CIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 14.10 -0.03 -0.21% 14.08 14.46 14.08 2,646
Feb 25 2021 14.13 -0.52 -3.55% 14.60 14.72 14.13 81,342
Feb 24 2021 14.65 0.20 1.38% 14.79 14.79 14.21 3,216
Feb 23 2021 14.45 0.05 0.35% 14.39 14.45 14.19 1,156
Feb 22 2021 14.40 0.02 0.14% 14.33 14.46 14.225 4,972
Feb 19 2021 14.38 0.15 1.05% 14.41 14.41 14.1743 1,953
Feb 18 2021 14.23 -0.18 -1.25% 14.38 14.50 14.23 77,695
Feb 17 2021 14.41 0.29 2.05% 14.13 14.41 14.13 1,456
Feb 16 2021 14.12 0.01 0.07% 14.15 14.25 14.10 2,646
Feb 12 2021 14.11 -0.03 -0.21% 14.12 14.16 14.11 2,125
Feb 11 2021 14.14 0.01 0.07% 14.10 14.14 14.10 2,239
Feb 10 2021 14.13 -0.03 -0.21% 14.23 14.23 14.13 1,221
Feb 09 2021 14.16 -0.27 -1.87% 14.33 14.39 14.16 1,325
Feb 08 2021 14.43 0.11 0.77% 14.32 14.43 14.32 1,334
Feb 05 2021 14.32 0.27 1.92% 14.15 14.32 14.09 992
Feb 04 2021 14.05 0.03 0.21% 14.02 14.30 14.02 1,532
Feb 03 2021 14.02 -0.30 -2.09% 14.22 14.26 13.95 4,542
Feb 02 2021 14.32 0.53 3.84% 13.83 14.32 13.61 1,337
Feb 01 2021 13.79 -0.16 -1.15% 14.08 14.08 13.67 6,003
Jan 29 2021 13.95 -0.27 -1.9% 14.23 14.23 13.95 2,729
Jan 28 2021 14.22 0.15 1.07% 14.18 14.35 14.09 3,009
Jan 27 2021 14.07 -0.27 -1.88% 14.30 14.30 14.07 3,692
See More Historical Prices »


Your Recent History
AMEX
CIX
CompX
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.