CompX International Inc. (CIX)
AMEX: CIX
· Real-Time Price · USD
31.71
0.22 (0.70%)
At close: Aug 14, 2025, 3:58 PM
31.27
-1.39%
After-hours: Aug 14, 2025, 06:15 PM EDT
CIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.65 | 31.80 | 30.47 | 31.27 | 31.27 | -0.70% | 14,799 |
| Aug 13, 2025 | 30.86 | 31.86 | 30.62 | 31.49 | 31.49 | 4.76% | 7,500 |
| Aug 12, 2025 | 29.79 | 32.30 | 28.65 | 30.06 | 30.06 | 2.00% | 13,600 |
| Aug 11, 2025 | 27.30 | 29.47 | 27.08 | 29.47 | 29.47 | 9.11% | 12,423 |
| Aug 8, 2025 | 28.00 | 28.00 | 26.61 | 27.01 | 27.01 | -1.78% | 8,100 |
| Aug 7, 2025 | 26.85 | 27.50 | 26.60 | 27.50 | 27.50 | 3.15% | 7,438 |
| Aug 6, 2025 | 25.22 | 28.22 | 24.50 | 26.66 | 26.66 | 16.06% | 23,500 |
| Aug 5, 2025 | 23.02 | 24.31 | 22.97 | 22.97 | 22.97 | 0.88% | 9,533 |
| Aug 4, 2025 | 22.51 | 22.77 | 22.51 | 22.77 | 22.77 | 2.29% | 1,428 |
| Aug 1, 2025 | 23.33 | 23.80 | 22.26 | 22.26 | 22.26 | -4.46% | 2,000 |
| Jul 31, 2025 | 24.28 | 24.28 | 22.75 | 23.30 | 23.30 | -2.10% | 2,044 |
| Jul 30, 2025 | 23.46 | 23.97 | 23.19 | 23.80 | 23.80 | 2.76% | 7,522 |
| Jul 29, 2025 | 24.05 | 24.40 | 23.01 | 23.16 | 23.16 | -5.97% | 10,800 |
| Jul 28, 2025 | 24.96 | 24.96 | 24.63 | 24.63 | 24.63 | 0.00% | 1,800 |
| Jul 25, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.53% | 1,000 |
| Jul 24, 2025 | 24.27 | 24.50 | 24.27 | 24.50 | 24.50 | 0.00% | 1,500 |
| Jul 23, 2025 | 24.26 | 24.66 | 23.48 | 24.50 | 24.50 | 1.91% | 13,212 |
| Jul 22, 2025 | 24.90 | 25.00 | 24.04 | 24.04 | 24.04 | -2.75% | 6,524 |
| Jul 21, 2025 | 24.74 | 25.43 | 24.72 | 24.72 | 24.72 | 0.00% | 5,200 |
| Jul 18, 2025 | 25.88 | 25.88 | 24.72 | 24.72 | 24.72 | -3.06% | 5,143 |