New Zealand markets open in 7 hours 3 minutes

CompX International Inc. (CIX)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.49-0.09 (-0.38%)
As of 10:55AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202422.9924.0822.9923.4923.4911,935
14 Jun 202423.7024.6423.4123.5823.5825,100
13 Jun 202423.7024.2823.7023.7223.722,100
12 Jun 202423.9124.9223.4124.6024.6010,300
11 Jun 202422.8023.8822.6023.7523.753,600
10 Jun 202423.2323.4022.5823.0623.0614,800
10 Jun 20240.3 Dividend
07 Jun 202424.0324.3023.6123.8923.5910,800
06 Jun 202424.3424.9923.8823.8823.584,700
05 Jun 202423.1924.6423.1424.5924.2815,600
04 Jun 202423.8124.2222.4923.1922.9017,600
03 Jun 202424.1524.5623.6423.9223.626,100
31 May 202424.3524.3523.6424.0923.793,300
30 May 202424.6124.8024.2324.6524.347,800
29 May 202424.7625.0024.1024.1023.805,100
28 May 202425.6925.9025.0025.1124.7911,500
24 May 202424.9225.5824.3225.5825.267,500
23 May 202425.0125.6324.7024.7024.399,900
22 May 202424.4025.3624.2925.2724.9516,800
21 May 202423.8924.7823.6724.4024.098,500
20 May 202424.3325.5223.7423.7423.4424,300
17 May 202423.8024.9423.4424.6224.3110,400
16 May 202422.5323.7722.5323.4123.126,000
15 May 202423.0523.4521.9223.2022.9114,900
14 May 202421.1922.6820.7522.0021.7224,500
13 May 202424.8124.8120.6021.2821.01117,500
10 May 202425.5825.6324.3124.9524.6411,800
09 May 202426.4326.8425.2125.6825.3633,700
08 May 202432.0232.2027.6027.6027.2526,300
07 May 202433.8434.9433.6734.1833.756,400
06 May 202433.0034.6732.3534.6734.2314,700
03 May 202430.2032.9930.2032.6632.255,500
02 May 202431.3731.8530.2030.2029.825,600
01 May 202431.9932.0030.7631.4231.039,500
30 Apr 202433.6233.6231.4931.4931.0912,500
29 Apr 202433.8734.4032.6233.7833.3624,400
26 Apr 202432.4334.9232.4334.2733.8433,800
25 Apr 202432.4933.3632.0632.4132.0011,500
24 Apr 202431.8632.8231.8632.2731.865,000
23 Apr 202431.4932.9931.4931.8631.468,800
22 Apr 202433.0033.0031.4431.5331.137,500
19 Apr 202431.0131.3630.8031.3630.973,600
18 Apr 202431.3131.7231.2831.7231.326,300
17 Apr 202431.1032.4330.6531.2730.8827,600
16 Apr 202431.9333.0130.5830.8330.4432,700
15 Apr 202433.0033.6031.5331.5331.1331,800
12 Apr 202433.3734.0033.0833.1032.6814,200
11 Apr 202435.1735.6033.3133.3132.8915,800
10 Apr 202434.9835.1733.4535.1734.7315,900
09 Apr 202435.6836.5134.2534.2533.8214,400
08 Apr 202434.4437.1734.4436.0035.5524,900
05 Apr 202434.6535.2033.1034.2933.8620,100
04 Apr 202433.1435.1532.9035.0034.5615,500
03 Apr 202431.5133.1431.5133.1432.7215,100
02 Apr 202431.6033.9030.9231.1730.7812,400
01 Apr 202433.3034.0030.9332.2831.8733,100
28 Mar 202434.4935.7333.5534.3033.878,000
27 Mar 202435.2835.9034.3034.3633.938,500
26 Mar 202436.5037.9134.5034.5034.075,700
25 Mar 202435.5536.0535.1135.8135.3610,000
22 Mar 202436.3038.0335.4835.4835.0310,600
21 Mar 202436.9939.9135.4937.9037.4222,400
20 Mar 202435.0536.0034.2936.0035.557,200
19 Mar 202432.2135.5532.0035.2434.8017,500
18 Mar 202430.9433.6530.9431.8431.4429,400
15 Mar 202430.4534.2929.9329.9329.5541,500
14 Mar 202432.4033.5730.5030.5030.1211,600
13 Mar 202434.1234.1230.8732.1031.708,600
12 Mar 202435.5235.8632.4332.4332.0212,800
11 Mar 202429.5838.2529.5535.5135.0655,500
08 Mar 202429.7330.2529.0829.3528.986,600
08 Mar 20240.3 Dividend
07 Mar 202430.4130.9429.8430.2529.577,300
06 Mar 202429.9031.0029.0130.4029.7225,400
05 Mar 202429.1529.9027.7629.9029.2326,400
04 Mar 202424.4528.0724.3227.7727.1528,100
01 Mar 202423.6524.8823.3023.3022.7814,700
29 Feb 202423.2624.0023.0123.3122.796,600
28 Feb 202422.8522.8522.5322.5522.054,000
27 Feb 202422.7923.3022.4622.5622.066,100
26 Feb 202423.2723.5322.1122.4021.904,900
23 Feb 202422.1023.4222.0723.4222.9012,200
22 Feb 202421.9622.8821.5322.2421.7411,600
21 Feb 202422.6322.6321.1621.6021.1211,700
20 Feb 202424.1824.3122.4122.4121.9119,700
16 Feb 202425.9026.2724.1924.1923.6513,100
15 Feb 202424.1026.3924.1026.0625.488,200
14 Feb 202424.0524.0923.5024.0923.553,300
13 Feb 202424.7124.7123.1023.1022.585,000
12 Feb 202425.0425.0424.4124.4123.863,800
09 Feb 202423.4824.7223.4824.3623.822,900
08 Feb 202423.4323.5023.4323.4822.962,900
07 Feb 202423.5424.1223.4423.5222.992,800
06 Feb 202424.4024.5123.3223.7923.264,900
05 Feb 202423.3624.5023.0524.5023.957,100
02 Feb 202424.3625.3224.0124.5123.963,500
01 Feb 202424.1724.9923.2124.9924.438,000
31 Jan 202424.8225.0524.1224.1223.584,800
30 Jan 202423.9925.2923.0024.1723.6331,500
29 Jan 202422.7124.6522.4424.6524.1012,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...