CIX

CompX Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 23.90 04:00:00
Open Price Low Price High Price Close Price Prev Close
23.90
more quote information »

CIX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.3525.3119.7523.1720,9243.5517.44%
1 Month15.1725.3114.9719.3228,5918.7357.55%
3 Months14.4925.3113.6116.9518,7299.4164.94%
6 Months13.1425.3112.496116.1212,16410.7681.89%
1 Year13.8625.3112.4115.498,69610.0472.44%
3 Years13.7525.3110.5314.984,91810.1573.82%
5 Years10.594625.3110.2514.304,49713.31125.59%

CIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 23.90 -0.36 -1.48% 24.48 24.48 22.5464 25,468
Apr 15 2021 24.26 3.05 14.38% 21.30 25.31 21.26 48,384
Apr 14 2021 21.21 0.47 2.27% 20.72 21.73 20.67 10,763
Apr 13 2021 20.74 0.28 1.37% 20.45 21.05 20.18 15,181
Apr 12 2021 20.46 0.24 1.19% 20.35 20.46 19.75 4,825
Apr 09 2021 20.22 1.42 7.55% 18.82 20.5119 18.82 8,789
Apr 08 2021 18.80 -0.31 -1.62% 18.81 20.50 18.1201 26,820
Apr 07 2021 19.11 -1.77 -8.48% 21.49 22.68 19.02 66,570
Apr 06 2021 20.88 3.47 19.93% 17.62 21.69 17.44 88,904
Apr 05 2021 17.41 -1.11 -5.99% 18.50 18.82 17.00 42,478
Apr 01 2021 18.52 0.51 2.83% 18.28 19.703 17.8444 17,173
Mar 31 2021 18.01 -0.81 -4.3% 20.70 22.76 18.01 54,389
Mar 30 2021 18.82 3.61 23.73% 15.83 18.99 15.06 52,729
Mar 29 2021 15.21 -0.60 -3.8% 15.83 16.00 15.16 5,866
Mar 26 2021 15.81 0.32 2.07% 15.45 15.88 15.16 2,527
Mar 25 2021 15.49 0.14 0.91% 15.50 15.50 15.01 4,673
Mar 24 2021 15.35 0.30 1.99% 15.13 15.7938 15.09 5,750
Mar 23 2021 15.05 -0.18 -1.18% 15.07 15.21 15.02 2,938
Mar 22 2021 15.23 0.46 3.11% 15.17 15.23 14.97 59,005
Mar 19 2021 14.77 -0.25 -1.66% 15.16 15.23 14.77 143,118
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.