Get the Stockscreener App
27.77
4.36%
1.16
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 November 27, 2024, is $27.77.
- 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 228.25% to $27.77 now.
- The 52-week high stock price for CIX is $39.91, representing a 43.72% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for CIX is $20.48, indicating a -26.27% decrease from the current share price, occurred on December 13, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $27.86 | $27.21 | $0.65 | 4,002.0 | +4.36% |
| Nov 26, 2024 | $27.93 | $26.61 | $1.32 | 3,940.0 | -3.41% |
| Nov 25, 2024 | $28.52 | $27.37 | $1.15 | 7,471.0 | -0.33% |
| Nov 22, 2024 | $29.04 | $27.64 | $1.40 | 3,195.0 | -0.61% |
| Nov 21, 2024 | $28.26 | $27.81 | $0.45 | 3,004.0 | -0.61% |
| Nov 20, 2024 | $29.05 | $27.50 | $1.55 | 13,518.0 | -2.03% |
| Nov 19, 2024 | $29.61 | $28.56 | $1.05 | 6,034.0 | -4.06% |
| Nov 18, 2024 | $31.05 | $29.77 | $1.28 | 8,839.0 | -4.40% |
| Nov 15, 2024 | $31.14 | $29.50 | $1.64 | 12,191.0 | +3.18% |
| Nov 14, 2024 | $30.18 | $28.86 | $1.32 | 5,057.0 | +4.07% |
| Nov 13, 2024 | $30.04 | $28.24 | $1.80 | 31,789.0 | +4.81% |
| Nov 12, 2024 | $29.18 | $27.67 | $1.51 | 11,288.0 | -3.49% |
| Nov 11, 2024 | $29.79 | $28.61 | $1.18 | 10,904.0 | -3.11% |
| Nov 08, 2024 | $30.00 | $29.01 | $0.99 | 12,141.0 | +2.00% |
| Nov 07, 2024 | $32.37 | $29.00 | $3.37 | 30,327.0 | -13.14% |
| Nov 06, 2024 | $33.40 | $30.53 | $2.87 | 13,744.0 | +9.40% |
| Nov 05, 2024 | $30.53 | $29.30 | $1.23 | 2,872.0 | +5.68% |
| Nov 04, 2024 | $28.89 | $28.14 | $0.75 | 4,472.0 | +2.99% |
| Nov 01, 2024 | $28.97 | $28.05 | $0.9209 | 6,209.0 | -0.50% |
| Oct 31, 2024 | $28.95 | $28.19 | $0.76 | 3,163.0 | -5.18% |
| Oct 30, 2024 | $29.80 | $29.24 | $0.56 | 3,134.0 | +0.61% |
| Oct 29, 2024 | $29.90 | $29.03 | $0.87 | 7,683.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $33.40 | $26.61 | $6.79 | 194,999.0 | -1.49% |
| Oct, 2024 | $31.29 | $27.98 | $3.30 | 112,955.0 | -3.49% |
| Sep, 2024 | $31.44 | $25.43 | $6.01 | 213,405.0 | -2.21% |
| Aug, 2024 | $36.10 | $22.01 | $14.09 | 388,669.0 | +16.50% |
| Jul, 2024 | $27.50 | $21.17 | $6.33 | 155,858.0 | +3.93% |
| Jun, 2024 | $24.99 | $21.45 | $3.53 | 309,954.0 | +2.41% |
| May, 2024 | $34.94 | $20.60 | $14.34 | 379,764.0 | -23.50% |
| 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% |
1.92%
2.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):