Canada markets closed

CompX International Inc. (CIX)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.30-1.74 (-5.79%)
At close: 04:00PM EDT
28.30 +0.16 (+0.57%)
After hours: 04:15PM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 202429.6731.4428.1228.3028.3027,861
Sept 19, 202428.8630.0428.7430.0430.045,900
Sept 18, 202428.6029.0227.8527.8527.853,500
Sept 17, 202428.6529.5028.1728.4428.4417,000
Sept 16, 202428.4028.7928.1228.7828.786,200
Sept 13, 202428.3029.0927.6928.3928.3917,500
Sept 12, 202428.2528.2927.3727.8027.807,700
Sept 11, 202427.0028.0726.5028.0728.0710,500
Sept 10, 202427.9927.9926.5527.5327.537,800
Sept 09, 202426.5927.5026.5927.5027.506,400
Sept 06, 202428.6028.9025.4325.4325.4320,200
Sept 06, 20240.3 Dividend
Sept 05, 202429.7929.7928.9828.9828.683,600
Sept 04, 202428.5529.3728.5528.9828.684,400
Sept 03, 202429.7929.7928.6328.6628.3610,700
Aug 30, 202429.7429.8729.3129.8729.564,200
Aug 29, 202429.1629.9828.4029.4429.1413,000
Aug 28, 202427.9928.4726.8628.3528.068,900
Aug 27, 202427.9628.3527.2828.2627.9710,100
Aug 26, 202427.4127.7527.0027.0826.808,200
Aug 23, 202427.1027.6526.5027.4127.136,400
Aug 22, 202425.9127.9125.9127.1026.828,500
Aug 21, 202426.0226.9625.1825.8425.5713,800
Aug 20, 202427.4727.8426.0126.1825.9135,400
Aug 19, 202429.3032.0028.5428.5828.2841,800
Aug 19, 20242 Dividend
Aug 16, 202435.9136.1034.2334.5032.1646,200
Aug 15, 202431.0036.0030.6733.2330.9875,900
Aug 14, 202429.8932.4929.8931.1729.0642,700
Aug 13, 202427.0029.8126.7229.8127.7917,200
Aug 12, 202426.7027.5026.3626.5824.7812,700
Aug 09, 202426.6826.7725.9025.9024.153,300
Aug 08, 202424.0527.1024.0526.7824.9716,300
Aug 07, 202424.8425.0123.5623.5621.964,700
Aug 06, 202422.7923.6122.7923.1221.555,800
Aug 05, 202423.0023.0122.0122.0120.525,100
Aug 02, 202423.2523.6923.2523.2521.681,400
Aug 01, 202426.2226.2224.0124.0122.388,000
Jul 31, 202427.2927.5025.6425.6423.906,600
Jul 30, 202425.5726.7725.5726.7024.895,200
Jul 29, 202425.0025.2125.0025.1523.451,600
Jul 26, 202425.6826.0025.3725.3723.652,600
Jul 25, 202424.6625.2924.1625.1723.477,200
Jul 24, 202423.8924.7523.8924.6222.957,000
Jul 23, 202423.3524.0823.3224.0822.453,800
Jul 22, 202423.6224.0023.4324.0022.375,000
Jul 19, 202424.0224.1723.8923.9422.325,000
Jul 18, 202424.4024.4023.6824.1622.522,500
Jul 17, 202423.4824.4023.2624.4022.7510,500
Jul 16, 202422.1823.7022.1823.7022.0911,100
Jul 15, 202423.1923.7822.1422.1420.646,100
Jul 12, 202423.6223.6222.4123.2621.6811,000
Jul 11, 202422.6523.9422.3123.9422.3210,700
Jul 10, 202422.5622.6521.7522.6521.125,500
Jul 09, 202422.5722.5721.1721.7120.2419,100
Jul 08, 202422.5023.5022.5022.5721.0415,800
Jul 05, 202422.9023.8122.5822.5821.0510,900
Jul 03, 202423.3423.4323.0423.0421.482,200
Jul 02, 202424.1724.1823.3623.3621.788,100
Jul 01, 202424.5024.5024.0024.4022.754,700
Jun 28, 202424.0024.9123.2824.6723.0042,500
Jun 27, 202424.4924.4923.3123.8322.229,200
Jun 26, 202424.1824.1823.3824.1822.5413,800
Jun 25, 202423.3624.2023.3024.2022.5651,700
Jun 24, 202422.7824.2022.7823.0121.4518,800
Jun 21, 202422.6922.7522.5122.5120.995,600
Jun 20, 202422.7222.9722.7222.9721.412,000
Jun 18, 202422.0022.6022.0022.0020.5118,700
Jun 17, 202422.9924.0821.4622.0020.5148,000
Jun 14, 202423.7024.6423.4123.5821.9825,100
Jun 13, 202423.7024.2823.7023.7222.112,100
Jun 12, 202423.9124.9223.4124.6022.9310,300
Jun 11, 202422.8023.8822.6023.7522.143,600
Jun 10, 202423.2323.4022.5823.0621.5014,800
Jun 10, 20240.3 Dividend
Jun 07, 202424.0324.3023.6123.8921.9910,800
Jun 06, 202424.3424.9923.8823.8821.984,700
Jun 05, 202423.1924.6423.1424.5922.6415,600
Jun 04, 202423.8124.2222.4923.1921.3517,600
Jun 03, 202424.1524.5623.6423.9222.026,100
May 31, 202424.3524.3523.6424.0922.183,300
May 30, 202424.6124.8024.2324.6522.697,800
May 29, 202424.7625.0024.1024.1022.195,100
May 28, 202425.6925.9025.0025.1123.1211,500
May 24, 202424.9225.5824.3225.5823.557,500
May 23, 202425.0125.6324.7024.7022.749,900
May 22, 202424.4025.3624.2925.2723.2616,800
May 21, 202423.8924.7823.6724.4022.468,500
May 20, 202424.3325.5223.7423.7421.8524,300
May 17, 202423.8024.9423.4424.6222.6610,400
May 16, 202422.5323.7722.5323.4121.556,000
May 15, 202423.0523.4521.9223.2021.3614,900
May 14, 202421.1922.6820.7522.0020.2524,500
May 13, 202424.8124.8120.6021.2819.59117,500
May 10, 202425.5825.6324.3124.9522.9711,800
May 09, 202426.4326.8425.2125.6823.6433,700
May 08, 202432.0232.2027.6027.6025.4126,300
May 07, 202433.8434.9433.6734.1831.476,400
May 06, 202433.0034.6732.3534.6731.9214,700
May 03, 202430.2032.9930.2032.6630.075,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...