Get the Stockscreener App
30.20
3.88%
-1.22
Compx International, Inc. Stock (CIX) Price History
The historical daily chart and data for Compx International, Inc. stock (CIX), show that the latest closing stock price as of May 02, 2024, is $30.20.
- Compx International, Inc. all-time high stock price is $39.91, occurred on March 21, 2024.
- The lowest Compx International, Inc. stock price recorded was $8.46 on January 21, 2016. Since then, Compx International, Inc.'s stock price has risen over 256.97% to $30.20 now.
- The 52-week high stock price for CIX is $39.91, representing a 32.16% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for CIX is $17.39, indicating a -42.43% decrease from the current share price, occurred on September 21, 2023.
- The closing price of Compx International, Inc. (CIX) stock in the beginning of 2023 was $23.76. The stock closed the year at $18.48, a loss of over -22.24% for the year.
The table below shows more information about CIX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $31.84 | $30.20 | $1.64 | 5,450.0 | -3.88% |
| May 01, 2024 | $32.00 | $30.76 | $1.24 | 9,459.0 | -0.22% |
| Apr 30, 2024 | $33.62 | $31.49 | $2.13 | 12,508.0 | -6.78% |
| Apr 29, 2024 | $34.40 | $32.62 | $1.78 | 24,448.0 | -1.43% |
| Apr 26, 2024 | $34.92 | $32.43 | $2.49 | 33,708.0 | +5.74% |
| Apr 25, 2024 | $33.36 | $32.06 | $1.30 | 11,351.0 | +0.43% |
| Apr 24, 2024 | $32.82 | $31.86 | $0.9599 | 4,969.0 | +1.29% |
| Apr 23, 2024 | $32.99 | $31.49 | $1.50 | 8,808.0 | +1.05% |
| Apr 22, 2024 | $33.00 | $31.44 | $1.56 | 7,303.0 | +0.54% |
| Apr 19, 2024 | $31.36 | $30.80 | $0.56 | 3,596.0 | -1.13% |
| Apr 18, 2024 | $31.72 | $31.28 | $0.44 | 6,113.0 | +1.44% |
| Apr 17, 2024 | $32.43 | $30.65 | $1.78 | 27,626.0 | +1.43% |
| Apr 16, 2024 | $33.01 | $30.58 | $2.43 | 32,676.0 | -2.22% |
| Apr 15, 2024 | $33.60 | $31.53 | $2.07 | 31,818.0 | -4.74% |
| Apr 12, 2024 | $34.00 | $33.08 | $0.925 | 14,214.0 | -0.63% |
| Apr 11, 2024 | $35.60 | $33.31 | $2.29 | 15,810.0 | -5.29% |
| Apr 10, 2024 | $35.17 | $33.45 | $1.72 | 15,894.0 | +2.69% |
| Apr 09, 2024 | $36.51 | $34.25 | $2.26 | 14,357.0 | -7.86% |
| Apr 08, 2024 | $37.17 | $34.44 | $2.73 | 18,448.0 | +8.40% |
| Apr 05, 2024 | $35.20 | $33.10 | $2.10 | 20,145.0 | -2.03% |
| Apr 04, 2024 | $35.15 | $32.90 | $2.25 | 15,451.0 | +5.61% |
| Apr 03, 2024 | $33.14 | $31.51 | $1.63 | 15,071.0 | +6.32% |
Compx International, Inc. Stock (CIX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compx International, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CIX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compx International, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compx International, Inc. Stock (CIX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $32.00 | $30.20 | $1.80 | 20,359.0 | -4.10% |
| Apr, 2024 | $37.17 | $30.58 | $6.59 | 379,823.0 | -8.19% |
| Mar, 2024 | $39.91 | $23.30 | $16.61 | 357,672.0 | +47.15% |
| Feb, 2024 | $26.39 | $21.16 | $5.22 | 142,331.0 | -3.36% |
| Jan, 2024 | $30.65 | $20.62 | $10.03 | 347,779.0 | -4.59% |
Compx International, Inc. Stock (CIX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.73 | $20.48 | $5.25 | 226,935.0 | +7.57% |
| Nov, 2023 | $24.96 | $18.17 | $6.79 | 104,633.0 | +24.87% |
| Oct, 2023 | $19.30 | $17.60 | $1.70 | 92,447.0 | +1.24% |
| Sep, 2023 | $22.02 | $17.39 | $4.63 | 163,797.0 | -12.19% |
| Aug, 2023 | $27.82 | $21.01 | $6.81 | 322,553.0 | -6.49% |
| Jul, 2023 | $25.05 | $21.26 | $3.79 | 106,599.0 | +3.85% |
| Jun, 2023 | $22.95 | $18.07 | $4.88 | 255,618.0 | +17.20% |
| May, 2023 | $20.18 | $17.91 | $2.27 | 196,048.0 | +2.76% |
| Apr, 2023 | $19.42 | $17.60 | $1.82 | 131,472.0 | +0.11% |
| Mar, 2023 | $20.17 | $16.25 | $3.92 | 235,338.0 | -3.57% |
| Feb, 2023 | $19.65 | $18.12 | $1.53 | 90,073.0 | -1.00% |
| Jan, 2023 | $20.00 | $17.19 | $2.81 | 70,949.0 | +2.49% |
Compx International, Inc. Stock (CIX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.39 | $17.75 | $2.64 | 116,966.0 | -6.53% |
| Nov, 2022 | $20.70 | $16.91 | $3.79 | 139,704.0 | +10.88% |
| Oct, 2022 | $19.57 | $16.59 | $2.98 | 141,760.0 | +9.79% |
| Sep, 2022 | $23.26 | $16.01 | $7.25 | 177,182.0 | -32.25% |
| Aug, 2022 | $28.75 | $21.84 | $6.91 | 187,745.0 | +5.36% |
| Jul, 2022 | $23.30 | $21.75 | $1.55 | 54,066.0 | -1.90% |
| Jun, 2022 | $24.00 | $20.80 | $3.20 | 202,314.0 | +4.79% |
| May, 2022 | $23.84 | $19.65 | $4.19 | 149,148.0 | +4.24% |
| Apr, 2022 | $23.71 | $21.10 | $2.61 | 130,375.0 | -9.74% |
| Mar, 2022 | $24.00 | $22.00 | $2.00 | 127,165.0 | +6.43% |
| Feb, 2022 | $23.30 | $21.23 | $2.07 | 51,954.0 | -2.08% |
| Jan, 2022 | $23.95 | $21.27 | $2.68 | 79,899.0 | +0.45% |
1.30%
Cap:
|
Volume (24h):