Stockscreener 앱 받기
26.39
3.17%
0.81
시간 외 거래:
25.44
-0.95
-3.60%
Compx International, Inc. 주식 (CIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $26.39 | $25.33 | $1.06 | 2,459.0 | +3.17% |
| 2025-07-02 | $27.01 | $25.37 | $1.64 | 26,594.0 | -1.20% |
| 2025-07-01 | $26.88 | $25.58 | $1.30 | 10,788.0 | -2.56% |
| 2025-06-30 | $28.11 | $26.15 | $1.96 | 31,851.0 | -1.92% |
| 2025-06-27 | $27.30 | $25.30 | $2.00 | 17,224.0 | +4.72% |
| 2025-06-26 | $25.87 | $25.00 | $0.87 | 888.0 | +3.27% |
| 2025-06-25 | $26.29 | $24.94 | $1.35 | 3,915.0 | -3.43% |
| 2025-06-24 | $25.94 | $24.82 | $1.12 | 1,476.0 | +5.88% |
| 2025-06-23 | $24.50 | $24.50 | $0.00 | 1,241.0 | +2.21% |
| 2025-06-20 | $24.90 | $23.97 | $0.93 | 6,867.0 | +0.63% |
| 2025-06-18 | $24.02 | $22.81 | $1.21 | 8,555.0 | -0.71% |
| 2025-06-17 | $24.86 | $23.74 | $1.12 | 2,363.0 | -0.83% |
| 2025-06-16 | $24.31 | $23.97 | $0.34 | 1,988.0 | +4.13% |
| 2025-06-13 | $24.00 | $23.23 | $0.77 | 2,393.0 | -4.76% |
| 2025-06-12 | $24.81 | $24.32 | $0.4842 | 1,838.0 | -2.21% |
| 2025-06-11 | $24.94 | $24.26 | $0.68 | 1,733.0 | +4.83% |
| 2025-06-10 | $24.13 | $23.67 | $0.46 | 1,959.0 | -0.67% |
| 2025-06-09 | $24.49 | $23.84 | $0.6535 | 3,379.0 | -0.42% |
| 2025-06-06 | $25.49 | $24.05 | $1.44 | 3,723.0 | +0.92% |
| 2025-06-05 | $23.90 | $23.49 | $0.41 | 3,266.0 | -0.04% |
| 2025-06-04 | $24.90 | $23.54 | $1.36 | 5,341.0 | -4.26% |
Compx International, Inc. 주식 (CIX) 연도별 가격 이력
이 심층 분석에서는 Compx International, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Compx International, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Compx International, Inc. 주식 (CIX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $27.01 | $25.33 | $1.68 | 42,300.0 | -0.68% |
| 2025-06 | $28.11 | $22.81 | $5.30 | 105,571.0 | +3.59% |
| 2025-05 | $27.24 | $24.76 | $2.48 | 49,632.0 | -5.70% |
| 2025-04 | $27.24 | $17.89 | $9.35 | 210,487.0 | +31.27% |
| 2025-03 | $23.68 | $20.47 | $3.21 | 141,189.0 | -12.79% |
| 2025-02 | $25.83 | $23.19 | $2.64 | 139,882.0 | -3.06% |
| 2025-01 | $27.19 | $23.00 | $4.19 | 154,313.0 | -6.27% |
Compx International, Inc. 주식 (CIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.97 | $25.76 | $7.21 | 369,273.0 | -4.89% |
| 2024-11 | $33.40 | $26.61 | $6.79 | 193,653.0 | -2.06% |
| 2024-10 | $31.29 | $27.98 | $3.30 | 112,955.0 | -3.49% |
| 2024-09 | $31.44 | $25.43 | $6.01 | 213,405.0 | -2.21% |
| 2024-08 | $36.10 | $22.01 | $14.09 | 388,669.0 | +16.50% |
| 2024-07 | $27.50 | $21.17 | $6.33 | 155,858.0 | +3.93% |
| 2024-06 | $24.99 | $21.45 | $3.53 | 309,954.0 | +2.41% |
| 2024-05 | $34.94 | $20.60 | $14.34 | 379,764.0 | -23.50% |
| 2024-04 | $37.17 | $30.58 | $6.59 | 379,823.0 | -8.19% |
| 2024-03 | $39.91 | $23.30 | $16.61 | 357,672.0 | +47.15% |
| 2024-02 | $26.39 | $21.16 | $5.22 | 142,331.0 | -3.36% |
| 2024-01 | $30.65 | $20.62 | $10.03 | 347,779.0 | -4.59% |
Compx International, Inc. 주식 (CIX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.73 | $20.48 | $5.25 | 226,935.0 | +7.57% |
| 2023-11 | $24.96 | $18.17 | $6.79 | 104,633.0 | +24.87% |
| 2023-10 | $19.30 | $17.60 | $1.70 | 92,447.0 | +1.24% |
| 2023-09 | $22.02 | $17.39 | $4.63 | 163,797.0 | -12.19% |
| 2023-08 | $27.82 | $21.01 | $6.81 | 322,553.0 | -6.49% |
| 2023-07 | $25.05 | $21.26 | $3.79 | 106,599.0 | +3.85% |
| 2023-06 | $22.95 | $18.07 | $4.88 | 255,618.0 | +17.20% |
| 2023-05 | $20.18 | $17.91 | $2.27 | 196,048.0 | +2.76% |
| 2023-04 | $19.42 | $17.60 | $1.82 | 131,472.0 | +0.11% |
| 2023-03 | $20.17 | $16.25 | $3.92 | 235,338.0 | -3.57% |
| 2023-02 | $19.65 | $18.12 | $1.53 | 90,073.0 | -1.00% |
| 2023-01 | $20.00 | $17.19 | $2.81 | 70,949.0 | +2.49% |
1.38%
자본화:
|
볼륨(24시간):