ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CIX CompX International Inc

28.30
-1.74 (-5.79%)
After Hours
Last Updated: 16:25:01
Delayed by 15 minutes

CIX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 30.04 2.19 7.86% 28.86 30.04 28.19 5,919
Sep 18 2024 27.85 -0.59 -2.07% 28.43 29.02 27.85 3,329
Sep 17 2024 28.44 -0.34 -1.18% 28.90 29.50 28.17 17,014
Sep 16 2024 28.78 0.39 1.37% 28.14 28.7899 28.12 5,830
Sep 13 2024 28.39 0.59 2.12% 28.30 29.09 27.6892 17,524
Sep 12 2024 27.80 -0.27 -0.96% 28.17 28.29 27.37 7,595
Sep 11 2024 28.07 0.54 1.96% 27.36 28.07 26.16 9,484
Sep 10 2024 27.53 0.03 0.11% 27.18 27.99 26.55 7,754
Sep 09 2024 27.50 2.07 8.14% 25.66 27.50 25.66 6,068
Sep 06 2024 25.43 -3.82 -13.06% 28.66 28.97 25.43 20,162
Sep 05 2024 29.2501 0.27 0.93% 29.16 29.79 29.16 3,565
Sep 04 2024 28.98 0.32 1.12% 28.55 29.37 28.55 4,397
Sep 03 2024 28.66 -1.21 -4.05% 29.79 29.79 28.63 9,892
Aug 30 2024 29.87 0.43 1.46% 29.45 29.87 29.31 4,155
Aug 29 2024 29.44 1.09 3.84% 29.16 29.98 28.40 13,021
Aug 28 2024 28.35 0.09 0.32% 27.99 28.47 26.86 8,347
Aug 27 2024 28.26 1.18 4.36% 27.96 28.35 27.20 10,077
Aug 26 2024 27.08 -0.33 -1.20% 27.41 27.75 27.00 8,163
Aug 23 2024 27.41 0.31 1.14% 27.10 27.6499 26.495 6,368
Aug 22 2024 27.10 1.26 4.88% 25.91 27.9066 25.91 8,483
Aug 21 2024 25.84 -0.34 -1.30% 26.02 26.961 25.18 13,805
Aug 20 2024 26.18 -2.40 -8.40% 27.47 27.8399 26.01 35,409
Aug 19 2024 28.58 -5.92 -17.16% 29.30 32.00 28.54 41,801
Aug 16 2024 34.50 1.27 3.82% 34.50 36.10 34.23 41,582
Aug 15 2024 33.23 2.06 6.61% 31.00 36.00 30.665 75,286
Aug 14 2024 31.17 1.36 4.56% 29.89 32.495 29.60 42,730
Aug 13 2024 29.81 3.23 12.15% 27.00 29.81 26.8338 16,094
Aug 12 2024 26.58 0.68 2.63% 26.70 27.50 26.36 12,286
Aug 09 2024 25.90 -0.88 -3.29% 26.68 26.77 25.88 3,251
Aug 08 2024 26.78 3.22 13.67% 23.98 27.10 23.98 16,313
Aug 07 2024 23.56 0.44 1.90% 23.60 25.01 23.56 4,680
Aug 06 2024 23.12 1.11 5.04% 22.21 23.61 22.21 5,755
Aug 05 2024 22.01 -1.24 -5.33% 23.00 23.01 22.01 5,073
Aug 02 2024 23.25 -0.76 -3.17% 23.25 24.12 23.25 1,377
Aug 01 2024 24.01 -1.63 -6.36% 25.82 26.22 24.01 8,032
Jul 31 2024 25.64 -1.06 -3.97% 26.23 28.00 25.64 6,619
Jul 30 2024 26.70 1.55 6.16% 25.50 26.77 25.50 5,154
Jul 29 2024 25.15 -0.22 -0.87% 25.00 25.87 25.00 1,572
Jul 26 2024 25.37 0.20 0.79% 25.68 26.00 25.15 1,955
Jul 25 2024 25.17 0.55 2.23% 24.50 25.66 24.16 7,165
Jul 24 2024 24.62 0.54 2.24% 23.75 24.75 23.51 7,030
Jul 23 2024 24.08 0.65 2.76% 23.87 24.08 23.29 3,783
Jul 22 2024 23.4335 -0.51 -2.12% 23.94 24.00 23.4335 3,265
Jul 19 2024 23.94 -0.22 -0.91% 24.02 24.67 23.89 3,116
Jul 18 2024 24.16 -0.24 -0.98% 24.40 24.40 23.67 2,513
Jul 17 2024 24.40 0.70 2.95% 23.32 24.40 23.2643 9,573
Jul 16 2024 23.70 1.56 7.05% 22.18 23.70 22.18 10,416
Jul 15 2024 22.14 -1.12 -4.82% 23.19 23.7799 22.14 5,025
Jul 12 2024 23.26 -0.68 -2.84% 23.90 23.90 22.4101 11,005
Jul 11 2024 23.94 1.29 5.70% 22.65 23.94 22.31 8,215
Jul 10 2024 22.65 0.94 4.33% 21.99 22.65 21.75 5,171
Jul 09 2024 21.71 -0.86 -3.81% 22.45 22.68 21.1701 19,086
Jul 08 2024 22.57 -0.01 -0.04% 22.50 23.50 22.50 15,567
Jul 05 2024 22.58 -0.46 -2.00% 22.90 23.8099 22.58 10,729
Jul 03 2024 23.04 -0.32 -1.37% 23.34 23.425 23.04 2,183
Jul 02 2024 23.36 -1.04 -4.26% 24.17 24.72 23.36 7,741
Jul 01 2024 24.40 -0.27 -1.09% 24.37 25.00 24.0001 4,718
Jun 28 2024 24.67 0.84 3.52% 24.18 24.9099 23.28 42,470
Jun 27 2024 23.83 -0.35 -1.45% 24.49 24.49 23.3101 9,227
Jun 26 2024 24.18 -0.02 -0.08% 23.62 24.18 23.375 13,831
Jun 25 2024 24.20 1.19 5.17% 23.36 24.20 23.30 51,738
Jun 24 2024 23.01 0.50 2.22% 22.78 24.1999 22.78 18,757

Your Recent History

Delayed Upgrade Clock