CompX International Inc. (CIX)
21.24
-0.57 (-2.61%)
At close: Mar 28, 2025, 3:59 PM
23.10
8.76%
After-hours: Mar 28, 2025, 08:00 PM EDT
CompX International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.75 | 21.75 | 21.07 | 21.58 | -0.23 | -1.05% | 5,611 |
| Mar 27, 2025 | 21.40 | 21.81 | 21.40 | 21.81 | 0.09 | 0.41% | 5,049 |
| Mar 26, 2025 | 21.65 | 21.91 | 21.51 | 21.72 | 0.07 | 0.32% | 2,348 |
| Mar 25, 2025 | 22.77 | 22.77 | 21.65 | 21.65 | -0.56 | -2.52% | 5,342 |
| Mar 24, 2025 | 22.25 | 22.25 | 21.86 | 22.21 | 0.05 | 0.23% | 2,200 |
| Mar 21, 2025 | 21.66 | 22.55 | 21.65 | 22.16 | -0.14 | -0.63% | 9,115 |
| Mar 20, 2025 | 22.17 | 22.30 | 22.15 | 22.30 | -0.30 | -1.33% | 1,920 |
| Mar 19, 2025 | 21.82 | 22.64 | 21.82 | 22.60 | 0.25 | 1.12% | 2,230 |
| Mar 18, 2025 | 22.61 | 22.61 | 21.39 | 22.35 | 0.19 | 0.86% | 3,000 |
| Mar 17, 2025 | 23.07 | 23.07 | 21.65 | 22.16 | -0.21 | -0.94% | 2,500 |
| Mar 14, 2025 | 22.36 | 22.51 | 21.61 | 22.37 | 0.52 | 2.38% | 9,600 |
| Mar 13, 2025 | 23.00 | 23.00 | 21.59 | 21.85 | -0.91 | -4.00% | 3,418 |
| Mar 12, 2025 | 22.42 | 22.76 | 22.38 | 22.76 | 0.73 | 3.31% | 4,946 |
| Mar 11, 2025 | 23.11 | 23.11 | 21.30 | 22.03 | 0.59 | 2.75% | 7,200 |
| Mar 10, 2025 | 22.43 | 22.43 | 21.44 | 21.44 | -1.23 | -5.43% | 6,348 |
| Mar 7, 2025 | 21.86 | 22.67 | 21.59 | 22.67 | 0.46 | 2.07% | 16,903 |
| Mar 6, 2025 | 21.34 | 22.93 | 21.34 | 22.21 | 0.35 | 1.60% | 34,500 |
| Mar 5, 2025 | 22.66 | 22.66 | 21.86 | 21.86 | -0.25 | -1.13% | 4,500 |
| Mar 4, 2025 | 22.50 | 22.58 | 21.67 | 22.11 | -0.19 | -0.85% | 7,438 |
| Mar 3, 2025 | 23.68 | 23.68 | 22.30 | 22.30 | -1.46 | -6.14% | 9,309 |
| Feb 28, 2025 | 23.67 | 23.91 | 23.45 | 23.76 | -0.14 | -0.59% | 5,000 |
| Feb 27, 2025 | 24.92 | 25.41 | 23.19 | 23.90 | -1.81 | -7.04% | 17,820 |
| Feb 26, 2025 | 24.26 | 25.71 | 24.26 | 25.71 | 1.24 | 5.07% | 3,014 |
| Feb 25, 2025 | 24.12 | 24.47 | 23.80 | 24.47 | 0.41 | 1.70% | 10,400 |
| Feb 24, 2025 | 24.77 | 24.77 | 24.06 | 24.06 | -0.64 | -2.59% | 6,432 |
| Feb 21, 2025 | 25.43 | 25.43 | 24.70 | 24.70 | -0.18 | -0.72% | 2,645 |
| Feb 20, 2025 | 25.19 | 25.27 | 24.88 | 24.88 | -0.55 | -2.16% | 2,723 |
| Feb 19, 2025 | 25.64 | 25.83 | 24.65 | 25.43 | -0.29 | -1.13% | 21,206 |
| Feb 18, 2025 | 25.83 | 25.83 | 25.00 | 25.72 | 0.01 | 0.04% | 3,000 |
| Feb 14, 2025 | 25.32 | 25.71 | 24.81 | 25.71 | 0.71 | 2.84% | 6,600 |
| Feb 13, 2025 | 24.11 | 25.00 | 24.11 | 25.00 | 0.95 | 3.95% | 2,747 |
| Feb 12, 2025 | 24.33 | 24.40 | 24.05 | 24.05 | -0.57 | -2.32% | 5,432 |
| Feb 11, 2025 | 24.60 | 24.72 | 24.24 | 24.62 | 0.23 | 0.94% | 5,200 |
| Feb 10, 2025 | 24.20 | 24.93 | 24.00 | 24.39 | 0.36 | 1.50% | 11,600 |
| Feb 7, 2025 | 25.60 | 25.60 | 24.03 | 24.03 | -0.94 | -3.76% | 7,500 |
| Feb 6, 2025 | 25.34 | 25.34 | 24.96 | 24.97 | -0.22 | -0.87% | 2,839 |
| Feb 5, 2025 | 24.01 | 25.20 | 24.01 | 25.19 | 0.83 | 3.41% | 3,600 |
| Feb 4, 2025 | 24.00 | 24.49 | 24.00 | 24.36 | 0.02 | 0.08% | 7,600 |
| Feb 3, 2025 | 23.69 | 25.28 | 23.69 | 24.34 | -0.17 | -0.69% | 14,703 |
| Jan 31, 2025 | 25.40 | 25.40 | 24.51 | 24.51 | -1.12 | -4.37% | 2,422 |
| Jan 30, 2025 | 26.70 | 26.70 | 25.51 | 25.63 | 0.04 | 0.16% | 5,509 |
| Jan 29, 2025 | 24.87 | 25.59 | 23.00 | 25.59 | 0.74 | 2.98% | 4,500 |
| Jan 28, 2025 | 24.89 | 25.00 | 23.92 | 24.85 | 1.31 | 5.56% | 8,800 |
| Jan 27, 2025 | 24.01 | 24.78 | 23.54 | 23.54 | -1.47 | -5.88% | 6,900 |
| Jan 24, 2025 | 25.01 | 25.64 | 25.00 | 25.01 | -0.87 | -3.36% | 9,000 |
| Jan 23, 2025 | 26.06 | 26.66 | 25.11 | 25.88 | 0.17 | 0.66% | 9,403 |
| Jan 22, 2025 | 27.19 | 27.19 | 25.71 | 25.71 | -1.05 | -3.92% | 25,212 |
| Jan 21, 2025 | 26.60 | 26.76 | 26.60 | 26.76 | 0.17 | 0.64% | 2,300 |
| Jan 17, 2025 | 26.77 | 26.77 | 26.17 | 26.59 | 0.11 | 0.42% | 1,435 |
| Jan 16, 2025 | 26.41 | 26.64 | 26.12 | 26.48 | 0.28 | 1.07% | 4,922 |