Stockscreener 앱 받기
30.53
5.68%
1.64
시간 외 거래:
30.15
-0.38
-1.24%
Compx International, Inc. 주식 (CIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $30.53 | $29.30 | $1.23 | 2,872.0 | +5.68% |
| 2024-11-04 | $28.89 | $28.14 | $0.75 | 4,472.0 | +2.99% |
| 2024-11-01 | $28.97 | $28.05 | $0.9209 | 6,209.0 | -0.50% |
| 2024-10-31 | $28.95 | $28.19 | $0.76 | 3,163.0 | -5.18% |
| 2024-10-30 | $29.80 | $29.24 | $0.56 | 3,134.0 | +0.61% |
| 2024-10-29 | $29.90 | $29.03 | $0.87 | 7,683.0 | +1.62% |
| 2024-10-28 | $30.20 | $29.08 | $1.12 | 8,042.0 | -2.48% |
| 2024-10-25 | $29.99 | $29.42 | $0.57 | 3,600.0 | +0.17% |
| 2024-10-24 | $29.77 | $29.16 | $0.61 | 2,390.0 | +1.29% |
| 2024-10-23 | $29.78 | $28.51 | $1.27 | 8,814.0 | -0.61% |
| 2024-10-22 | $29.92 | $29.29 | $0.634 | 3,842.0 | +2.32% |
| 2024-10-21 | $30.17 | $28.90 | $1.27 | 5,791.0 | -6.26% |
| 2024-10-18 | $31.26 | $30.83 | $0.43 | 1,576.0 | -0.87% |
| 2024-10-17 | $31.10 | $30.44 | $0.66 | 3,011.0 | +0.35% |
| 2024-10-16 | $30.99 | $29.79 | $1.20 | 3,985.0 | +3.09% |
| 2024-10-15 | $30.45 | $30.05 | $0.4043 | 4,960.0 | -1.64% |
| 2024-10-14 | $31.29 | $30.56 | $0.73 | 2,037.0 | -1.70% |
| 2024-10-11 | $31.09 | $31.09 | $0.00 | 1,622.0 | +4.72% |
| 2024-10-10 | $30.97 | $29.62 | $1.35 | 5,308.0 | -2.91% |
| 2024-10-09 | $30.63 | $28.99 | $1.64 | 4,103.0 | +5.52% |
| 2024-10-08 | $29.78 | $28.83 | $0.9539 | 5,279.0 | -0.55% |
Compx International, Inc. 주식 (CIX) 연도별 가격 이력
이 심층 분석에서는 Compx International, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Compx International, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Compx International, Inc. 주식 (CIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.53 | $28.05 | $2.48 | 16,425.0 | +8.30% |
| 2024-10 | $31.29 | $27.98 | $3.30 | 112,955.0 | -3.49% |
| 2024-09 | $31.44 | $25.43 | $6.01 | 213,405.0 | -2.21% |
| 2024-08 | $36.10 | $22.01 | $14.09 | 388,669.0 | +16.50% |
| 2024-07 | $27.50 | $21.17 | $6.33 | 155,858.0 | +3.93% |
| 2024-06 | $24.99 | $21.45 | $3.53 | 309,954.0 | +2.41% |
| 2024-05 | $34.94 | $20.60 | $14.34 | 379,764.0 | -23.50% |
| 2024-04 | $37.17 | $30.58 | $6.59 | 379,823.0 | -8.19% |
| 2024-03 | $39.91 | $23.30 | $16.61 | 357,672.0 | +47.15% |
| 2024-02 | $26.39 | $21.16 | $5.22 | 142,331.0 | -3.36% |
| 2024-01 | $30.65 | $20.62 | $10.03 | 347,779.0 | -4.59% |
Compx International, Inc. 주식 (CIX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.73 | $20.48 | $5.25 | 226,935.0 | +7.57% |
| 2023-11 | $24.96 | $18.17 | $6.79 | 104,633.0 | +24.87% |
| 2023-10 | $19.30 | $17.60 | $1.70 | 92,447.0 | +1.24% |
| 2023-09 | $22.02 | $17.39 | $4.63 | 163,797.0 | -12.19% |
| 2023-08 | $27.82 | $21.01 | $6.81 | 322,553.0 | -6.49% |
| 2023-07 | $25.05 | $21.26 | $3.79 | 106,599.0 | +3.85% |
| 2023-06 | $22.95 | $18.07 | $4.88 | 255,618.0 | +17.20% |
| 2023-05 | $20.18 | $17.91 | $2.27 | 196,048.0 | +2.76% |
| 2023-04 | $19.42 | $17.60 | $1.82 | 131,472.0 | +0.11% |
| 2023-03 | $20.17 | $16.25 | $3.92 | 235,338.0 | -3.57% |
| 2023-02 | $19.65 | $18.12 | $1.53 | 90,073.0 | -1.00% |
| 2023-01 | $20.00 | $17.19 | $2.81 | 70,949.0 | +2.49% |
Compx International, Inc. 주식 (CIX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.39 | $17.75 | $2.64 | 116,966.0 | -6.53% |
| 2022-11 | $20.70 | $16.91 | $3.79 | 139,704.0 | +10.88% |
| 2022-10 | $19.57 | $16.59 | $2.98 | 141,760.0 | +9.79% |
| 2022-09 | $23.26 | $16.01 | $7.25 | 177,182.0 | -32.25% |
| 2022-08 | $28.75 | $21.84 | $6.91 | 187,745.0 | +5.36% |
| 2022-07 | $23.30 | $21.75 | $1.55 | 54,066.0 | -1.90% |
| 2022-06 | $24.00 | $20.80 | $3.20 | 202,314.0 | +4.79% |
| 2022-05 | $23.84 | $19.65 | $4.19 | 149,148.0 | +4.24% |
| 2022-04 | $23.71 | $21.10 | $2.61 | 130,375.0 | -9.74% |
| 2022-03 | $24.00 | $22.00 | $2.00 | 127,165.0 | +6.43% |
| 2022-02 | $23.30 | $21.23 | $2.07 | 51,954.0 | -2.08% |
| 2022-01 | $23.95 | $21.27 | $2.68 | 79,899.0 | +0.45% |
3.94%
자본화:
|
볼륨(24시간):