Get the Stockscreener App
29.21
1.45%
-0.43
After Hours:
29.83
0.62
+2.12%
Compx International, Inc. Stock (CIX) Price History
The historical daily chart and data for Compx International, Inc. stock (CIX), show that the latest closing stock price as of September 30, 2024, is $29.21.
- Compx International, Inc. all-time high stock price is $39.91, occurred on March 21, 2024.
- The lowest Compx International, Inc. stock price recorded was $8.46 on January 21, 2016. Since then, Compx International, Inc.'s stock price has risen over 245.27% to $29.21 now.
- The 52-week high stock price for CIX is $39.91, representing a 36.64% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for CIX is $17.60, indicating a -39.75% decrease from the current share price, occurred on October 09, 2023.
- The closing price of Compx International, Inc. (CIX) stock in the beginning of 2023 was $23.76. The stock closed the year at $18.48, a loss of over -22.24% for the year.
The table below shows more information about CIX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $29.83 | $29.18 | $0.6455 | 4,753.0 | -1.45% |
| Sep 27, 2024 | $29.64 | $28.91 | $0.7348 | 3,873.0 | +2.10% |
| Sep 26, 2024 | $29.03 | $28.52 | $0.51 | 4,864.0 | -2.35% |
| Sep 25, 2024 | $29.75 | $28.63 | $1.12 | 6,237.0 | +5.39% |
| Sep 24, 2024 | $29.56 | $28.17 | $1.39 | 25,431.0 | -2.42% |
| Sep 23, 2024 | $29.97 | $28.20 | $1.77 | 17,824.0 | +2.16% |
| Sep 20, 2024 | $31.44 | $27.95 | $3.49 | 29,787.0 | -5.79% |
| Sep 19, 2024 | $30.04 | $28.74 | $1.30 | 5,920.0 | +7.86% |
| Sep 18, 2024 | $29.02 | $27.85 | $1.17 | 3,504.0 | -2.07% |
| Sep 17, 2024 | $29.50 | $28.17 | $1.33 | 17,027.0 | -1.18% |
| Sep 16, 2024 | $28.79 | $28.12 | $0.6699 | 6,194.0 | +1.37% |
| Sep 13, 2024 | $29.09 | $27.69 | $1.40 | 17,527.0 | +2.12% |
| Sep 12, 2024 | $28.29 | $27.37 | $0.92 | 7,673.0 | -0.96% |
| Sep 11, 2024 | $28.07 | $26.50 | $1.57 | 10,503.0 | +1.96% |
| Sep 10, 2024 | $27.99 | $26.55 | $1.44 | 7,188.0 | +0.11% |
| Sep 09, 2024 | $27.50 | $26.59 | $0.91 | 6,389.0 | +8.14% |
| Sep 06, 2024 | $28.90 | $25.43 | $3.47 | 20,084.0 | -12.25% |
| Sep 05, 2024 | $29.79 | $28.98 | $0.81 | 3,573.0 | +0.00% |
| Sep 04, 2024 | $29.37 | $28.55 | $0.82 | 4,397.0 | +1.12% |
Compx International, Inc. Stock (CIX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compx International, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CIX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compx International, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compx International, Inc. Stock (CIX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $31.44 | $25.43 | $6.01 | 218,158.0 | -2.21% |
| Aug, 2024 | $36.10 | $22.01 | $14.09 | 388,669.0 | +16.50% |
| Jul, 2024 | $27.50 | $21.17 | $6.33 | 155,858.0 | +3.93% |
| Jun, 2024 | $24.99 | $21.45 | $3.53 | 309,954.0 | +2.41% |
| May, 2024 | $34.94 | $20.60 | $14.34 | 379,764.0 | -23.50% |
| Apr, 2024 | $37.17 | $30.58 | $6.59 | 379,823.0 | -8.19% |
| Mar, 2024 | $39.91 | $23.30 | $16.61 | 357,672.0 | +47.15% |
| Feb, 2024 | $26.39 | $21.16 | $5.22 | 142,331.0 | -3.36% |
| Jan, 2024 | $30.65 | $20.62 | $10.03 | 347,779.0 | -4.59% |
Compx International, Inc. Stock (CIX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.73 | $20.48 | $5.25 | 226,935.0 | +7.57% |
| Nov, 2023 | $24.96 | $18.17 | $6.79 | 104,633.0 | +24.87% |
| Oct, 2023 | $19.30 | $17.60 | $1.70 | 92,447.0 | +1.24% |
| Sep, 2023 | $22.02 | $17.39 | $4.63 | 163,797.0 | -12.19% |
| Aug, 2023 | $27.82 | $21.01 | $6.81 | 322,553.0 | -6.49% |
| Jul, 2023 | $25.05 | $21.26 | $3.79 | 106,599.0 | +3.85% |
| Jun, 2023 | $22.95 | $18.07 | $4.88 | 255,618.0 | +17.20% |
| May, 2023 | $20.18 | $17.91 | $2.27 | 196,048.0 | +2.76% |
| Apr, 2023 | $19.42 | $17.60 | $1.82 | 131,472.0 | +0.11% |
| Mar, 2023 | $20.17 | $16.25 | $3.92 | 235,338.0 | -3.57% |
| Feb, 2023 | $19.65 | $18.12 | $1.53 | 90,073.0 | -1.00% |
| Jan, 2023 | $20.00 | $17.19 | $2.81 | 70,949.0 | +2.49% |
Compx International, Inc. Stock (CIX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.39 | $17.75 | $2.64 | 116,966.0 | -6.53% |
| Nov, 2022 | $20.70 | $16.91 | $3.79 | 139,704.0 | +10.88% |
| Oct, 2022 | $19.57 | $16.59 | $2.98 | 141,760.0 | +9.79% |
| Sep, 2022 | $23.26 | $16.01 | $7.25 | 177,182.0 | -32.25% |
| Aug, 2022 | $28.75 | $21.84 | $6.91 | 187,745.0 | +5.36% |
| Jul, 2022 | $23.30 | $21.75 | $1.55 | 54,066.0 | -1.90% |
| Jun, 2022 | $24.00 | $20.80 | $3.20 | 202,314.0 | +4.79% |
| May, 2022 | $23.84 | $19.65 | $4.19 | 149,148.0 | +4.24% |
| Apr, 2022 | $23.71 | $21.10 | $2.61 | 130,375.0 | -9.74% |
| Mar, 2022 | $24.00 | $22.00 | $2.00 | 127,165.0 | +6.43% |
| Feb, 2022 | $23.30 | $21.23 | $2.07 | 51,954.0 | -2.08% |
| Jan, 2022 | $23.95 | $21.27 | $2.68 | 79,899.0 | +0.45% |
3.11%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):