Skip to main content

CompX International Inc. Common Stock (NY:CIX)

26.66 +3.69 (+16.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2025 25.22 28.22 24.50 26.66 23,485 +3.69(+16.06%)
Aug 05, 2025 23.02 24.31 22.97 22.97 9,533 +0.20(+0.88%)
Aug 04, 2025 22.51 22.77 22.51 22.77 1,428 +0.51(+2.29%)
Aug 01, 2025 23.32 23.80 22.26 22.26 1,967 -1.04(-4.46%)
Jul 31, 2025 24.28 24.28 22.75 23.30 2,044 -0.50(-2.10%)
Jul 30, 2025 23.46 23.97 23.19 23.80 7,522 +0.64(+2.76%)
Jul 29, 2025 24.05 24.40 23.01 23.16 10,766 -1.47(-5.97%)
Jul 28, 2025 24.96 24.96 24.63 24.63 1,797 +0.00(+0.00%)
Jul 25, 2025 24.63 24.63 24.63 24.63 985 +0.13(+0.53%)
Jul 24, 2025 24.27 24.50 24.27 24.50 1,485 +0.00(+0.00%)
Jul 23, 2025 24.26 24.66 23.48 24.50 13,212 +0.46(+1.91%)
Jul 22, 2025 24.90 25.00 24.04 24.04 6,524 -0.68(-2.75%)
Jul 21, 2025 24.74 25.43 24.72 24.72 5,182 +0.00(+0.00%)
Jul 18, 2025 25.88 25.88 24.72 24.72 5,143 -0.78(-3.06%)
Jul 17, 2025 26.30 26.76 25.50 25.50 5,709 -0.21(-0.82%)
Jul 16, 2025 26.59 26.59 25.36 25.71 9,026 -0.15(-0.58%)
Jul 15, 2025 26.76 26.76 25.86 25.86 2,635 -0.81(-3.04%)
Jul 14, 2025 26.35 27.68 25.90 26.67 8,632 -0.41(-1.51%)
Jul 11, 2025 25.51 28.95 25.51 27.08 23,578 +1.25(+4.84%)
Jul 10, 2025 26.18 26.18 25.83 25.83 1,916 -0.16(-0.62%)
Jul 09, 2025 25.75 25.99 25.02 25.99 3,302 +0.58(+2.28%)
Jul 08, 2025 25.40 27.37 25.35 25.41 12,116 +0.29(+1.15%)
Jul 07, 2025 25.63 25.63 25.12 25.12 1,368 -1.27(-4.81%)
Jul 03, 2025 25.64 26.39 25.33 26.39 2,459 +0.81(+3.17%)
Jul 02, 2025 25.38 27.01 25.37 25.58 26,594 -0.31(-1.20%)
Jul 01, 2025 26.50 26.88 25.58 25.89 10,888 -0.68(-2.56%)
Jun 30, 2025 26.55 28.11 26.15 26.57 31,851 -0.52(-1.92%)
Jun 27, 2025 26.19 27.30 25.30 27.09 17,224 +1.22(+4.72%)
Jun 26, 2025 25.00 25.87 25.00 25.87 888 +0.82(+3.27%)
Jun 25, 2025 26.29 26.29 24.94 25.05 3,915 -0.89(-3.43%)
Jun 24, 2025 24.96 25.94 24.82 25.94 1,476 +1.44(+5.88%)
Jun 23, 2025 24.50 24.50 24.50 24.50 1,241 +0.53(+2.21%)
Jun 20, 2025 24.90 24.90 23.97 23.97 6,867 +0.15(+0.63%)
Jun 18, 2025 24.02 24.02 22.81 23.82 8,555 -0.17(-0.71%)
Jun 17, 2025 24.86 24.86 23.74 23.99 2,363 -0.20(-0.83%)
Jun 16, 2025 23.97 24.31 23.97 24.19 1,988 +0.96(+4.13%)
Jun 13, 2025 24.00 24.00 23.23 23.23 2,393 -1.16(-4.76%)
Jun 12, 2025 24.81 24.81 24.32 24.39 1,838 -0.55(-2.21%)
Jun 11, 2025 24.26 24.94 24.26 24.94 1,733 +1.15(+4.83%)
Jun 10, 2025 23.67 24.13 23.67 23.79 1,959 -0.16(-0.67%)
Jun 09, 2025 24.42 24.49 23.84 23.95 3,379 +0.20(+0.84%)
Jun 06, 2025 25.17 25.17 23.75 23.75 3,771 +0.22(+0.92%)
Jun 05, 2025 23.60 23.60 23.20 23.53 3,307 -0.01(-0.04%)
Jun 04, 2025 24.59 24.59 23.25 23.54 5,408 -1.05(-4.26%)
Jun 03, 2025 25.20 25.60 24.59 24.59 3,973 -0.01(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.