UK markets close in 4 hours 1 minute

CompX International Inc. (CIX)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
31.72+0.45 (+1.44%)
At close: 04:00PM EDT
31.72 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202431.3131.7231.2831.7231.726,300
17 Apr 202431.1032.4330.6531.2731.2727,600
16 Apr 202431.9333.0130.5830.8330.8332,700
15 Apr 202433.0033.6031.5331.5331.5331,800
12 Apr 202433.3734.0033.0833.1033.1014,200
11 Apr 202435.1735.6033.3133.3133.3115,800
10 Apr 202434.9835.1733.4535.1735.1715,900
09 Apr 202435.6836.5134.2534.2534.2514,400
08 Apr 202434.4437.1734.4436.0036.0024,900
05 Apr 202434.6535.2033.1034.2934.2920,100
04 Apr 202433.1435.1532.9035.0035.0015,500
03 Apr 202431.5133.1431.5133.1433.1415,100
02 Apr 202431.6033.9030.9231.1731.1712,400
01 Apr 202433.3034.0030.9332.2832.2833,100
28 Mar 202434.4935.7333.5534.3034.308,000
27 Mar 202435.2835.9034.3034.3634.368,500
26 Mar 202436.5037.9134.5034.5034.505,700
25 Mar 202435.5536.0535.1135.8135.8110,000
22 Mar 202436.3038.0335.4835.4835.4810,600
21 Mar 202436.9939.9135.4937.9037.9022,400
20 Mar 202435.0536.0034.2936.0036.007,200
19 Mar 202432.2135.5532.0035.2435.2417,500
18 Mar 202430.9433.6530.9431.8431.8429,400
15 Mar 202430.4534.2929.9329.9329.9341,500
14 Mar 202432.4033.5730.5030.5030.5011,600
13 Mar 202434.1234.1230.8732.1032.108,600
12 Mar 202435.5235.8632.4332.4332.4312,800
11 Mar 202429.5838.2529.5535.5135.5155,500
08 Mar 202429.7330.2529.0829.3529.356,600
08 Mar 20240.3 Dividend
07 Mar 202430.4130.9429.8430.2529.957,300
06 Mar 202429.9031.0029.0130.4030.1025,400
05 Mar 202429.1529.9027.7629.9029.6026,400
04 Mar 202424.4528.0724.3227.7727.4928,100
01 Mar 202423.6524.8823.3023.3023.0714,700
29 Feb 202423.2624.0023.0123.3123.086,600
28 Feb 202422.8522.8522.5322.5522.334,000
27 Feb 202422.7923.3022.4622.5622.346,100
26 Feb 202423.2723.5322.1122.4022.184,900
23 Feb 202422.1023.4222.0723.4223.1912,200
22 Feb 202421.9622.8821.5322.2422.0211,600
21 Feb 202422.6322.6321.1621.6021.3911,700
20 Feb 202424.1824.3122.4122.4122.1919,700
16 Feb 202425.9026.2724.1924.1923.9513,100
15 Feb 202424.1026.3924.1026.0625.808,200
14 Feb 202424.0524.0923.5024.0923.853,300
13 Feb 202424.7124.7123.1023.1022.875,000
12 Feb 202425.0425.0424.4124.4124.173,800
09 Feb 202423.4824.7223.4824.3624.122,900
08 Feb 202423.4323.5023.4323.4823.252,900
07 Feb 202423.5424.1223.4423.5223.292,800
06 Feb 202424.4024.5123.3223.7923.554,900
05 Feb 202423.3624.5023.0524.5024.267,100
02 Feb 202424.3625.3224.0124.5124.273,500
01 Feb 202424.1724.9923.2124.9924.748,000
31 Jan 202424.8225.0524.1224.1223.884,800
30 Jan 202423.9925.2923.0024.1723.9331,500
29 Jan 202422.7124.6522.4424.6524.4112,400
26 Jan 202422.9522.9521.9122.5622.344,300
25 Jan 202421.9122.9021.8122.8722.6416,700
24 Jan 202421.9022.0521.8022.0321.818,500
23 Jan 202423.3523.3521.8021.8021.585,700
22 Jan 202422.1623.2921.7922.4622.247,400
19 Jan 202422.7522.7820.6222.2622.0418,500
18 Jan 202423.1123.4122.8522.8522.629,600
17 Jan 202424.9025.9323.2523.3223.0928,300
16 Jan 202429.7530.6524.3326.3326.0733,100
12 Jan 202423.8730.5023.8729.6029.3187,800
11 Jan 202424.0524.0523.0423.2523.026,200
10 Jan 202423.5023.8823.2023.4323.205,100
09 Jan 202424.8824.8823.7823.9423.7013,900
08 Jan 202424.2924.7123.1924.2624.0213,600
05 Jan 202424.7025.0623.8623.8623.626,100
04 Jan 202424.7825.2524.2424.6124.3713,300
03 Jan 202425.9025.9024.4824.6924.458,900
02 Jan 202425.3426.0025.2826.0025.7412,700
29 Dec 202325.7325.7324.4825.2825.038,400
28 Dec 202324.8525.6724.7525.6725.426,800
27 Dec 202324.1725.0024.0424.9924.744,400
26 Dec 202323.7625.0023.7524.9524.705,500
22 Dec 202324.9124.9124.1124.4924.255,300
21 Dec 202323.5424.3723.3924.3624.126,600
20 Dec 202322.7923.9022.7923.9023.668,300
19 Dec 202321.8622.9721.8622.4522.237,900
18 Dec 202321.1522.1520.9521.4721.266,100
15 Dec 202321.8322.0720.4920.4920.2925,400
14 Dec 202320.9822.0120.7822.0121.799,300
13 Dec 202322.5023.0220.4820.5620.3661,300
12 Dec 202323.0923.3823.0023.0022.776,100
11 Dec 202323.2023.6823.2023.2423.015,100
08 Dec 202323.2223.4422.7023.0322.804,900
07 Dec 202322.4723.2521.8923.2523.027,200
06 Dec 202321.4222.7321.4221.8221.6017,700
05 Dec 202322.3122.8521.4621.4621.255,100
04 Dec 202322.4623.8321.3221.9921.777,500
01 Dec 202323.3623.3621.6621.8121.5918,300
30 Nov 202323.9024.4423.5023.5023.273,300
30 Nov 20230.25 Dividend
29 Nov 202323.9024.0023.5924.0023.511,500
28 Nov 202323.9924.7723.6223.6223.144,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...