Canada markets open in 6 hours 1 minute

CompX International Inc. (CIX)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
32.41+0.14 (+0.43%)
At close: 04:00PM EDT
32.41 0.00 (0.00%)
After hours: 05:50PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202432.4933.3632.0632.4132.4111,500
Apr 24, 202431.8632.8231.8632.2732.275,000
Apr 23, 202431.4932.9931.4931.8631.868,800
Apr 22, 202433.0033.0031.4431.5331.537,500
Apr 19, 202431.0131.3630.8031.3631.363,600
Apr 18, 202431.3131.7231.2831.7231.726,300
Apr 17, 202431.1032.4330.6531.2731.2727,600
Apr 16, 202431.9333.0130.5830.8330.8332,700
Apr 15, 202433.0033.6031.5331.5331.5331,800
Apr 12, 202433.3734.0033.0833.1033.1014,200
Apr 11, 202435.1735.6033.3133.3133.3115,800
Apr 10, 202434.9835.1733.4535.1735.1715,900
Apr 09, 202435.6836.5134.2534.2534.2514,400
Apr 08, 202434.4437.1734.4436.0036.0024,900
Apr 05, 202434.6535.2033.1034.2934.2920,100
Apr 04, 202433.1435.1532.9035.0035.0015,500
Apr 03, 202431.5133.1431.5133.1433.1415,100
Apr 02, 202431.6033.9030.9231.1731.1712,400
Apr 01, 202433.3034.0030.9332.2832.2833,100
Mar 28, 202434.4935.7333.5534.3034.308,000
Mar 27, 202435.2835.9034.3034.3634.368,500
Mar 26, 202436.5037.9134.5034.5034.505,700
Mar 25, 202435.5536.0535.1135.8135.8110,000
Mar 22, 202436.3038.0335.4835.4835.4810,600
Mar 21, 202436.9939.9135.4937.9037.9022,400
Mar 20, 202435.0536.0034.2936.0036.007,200
Mar 19, 202432.2135.5532.0035.2435.2417,500
Mar 18, 202430.9433.6530.9431.8431.8429,400
Mar 15, 202430.4534.2929.9329.9329.9341,500
Mar 14, 202432.4033.5730.5030.5030.5011,600
Mar 13, 202434.1234.1230.8732.1032.108,600
Mar 12, 202435.5235.8632.4332.4332.4312,800
Mar 11, 202429.5838.2529.5535.5135.5155,500
Mar 08, 202429.7330.2529.0829.3529.356,600
Mar 08, 20240.3 Dividend
Mar 07, 202430.4130.9429.8430.2529.957,300
Mar 06, 202429.9031.0029.0130.4030.1025,400
Mar 05, 202429.1529.9027.7629.9029.6026,400
Mar 04, 202424.4528.0724.3227.7727.4928,100
Mar 01, 202423.6524.8823.3023.3023.0714,700
Feb 29, 202423.2624.0023.0123.3123.086,600
Feb 28, 202422.8522.8522.5322.5522.334,000
Feb 27, 202422.7923.3022.4622.5622.346,100
Feb 26, 202423.2723.5322.1122.4022.184,900
Feb 23, 202422.1023.4222.0723.4223.1912,200
Feb 22, 202421.9622.8821.5322.2422.0211,600
Feb 21, 202422.6322.6321.1621.6021.3911,700
Feb 20, 202424.1824.3122.4122.4122.1919,700
Feb 16, 202425.9026.2724.1924.1923.9513,100
Feb 15, 202424.1026.3924.1026.0625.808,200
Feb 14, 202424.0524.0923.5024.0923.853,300
Feb 13, 202424.7124.7123.1023.1022.875,000
Feb 12, 202425.0425.0424.4124.4124.173,800
Feb 09, 202423.4824.7223.4824.3624.122,900
Feb 08, 202423.4323.5023.4323.4823.252,900
Feb 07, 202423.5424.1223.4423.5223.292,800
Feb 06, 202424.4024.5123.3223.7923.554,900
Feb 05, 202423.3624.5023.0524.5024.267,100
Feb 02, 202424.3625.3224.0124.5124.273,500
Feb 01, 202424.1724.9923.2124.9924.748,000
Jan 31, 202424.8225.0524.1224.1223.884,800
Jan 30, 202423.9925.2923.0024.1723.9331,500
Jan 29, 202422.7124.6522.4424.6524.4112,400
Jan 26, 202422.9522.9521.9122.5622.344,300
Jan 25, 202421.9122.9021.8122.8722.6416,700
Jan 24, 202421.9022.0521.8022.0321.818,500
Jan 23, 202423.3523.3521.8021.8021.585,700
Jan 22, 202422.1623.2921.7922.4622.247,400
Jan 19, 202422.7522.7820.6222.2622.0418,500
Jan 18, 202423.1123.4122.8522.8522.629,600
Jan 17, 202424.9025.9323.2523.3223.0928,300
Jan 16, 202429.7530.6524.3326.3326.0733,100
Jan 12, 202423.8730.5023.8729.6029.3187,800
Jan 11, 202424.0524.0523.0423.2523.026,200
Jan 10, 202423.5023.8823.2023.4323.205,100
Jan 09, 202424.8824.8823.7823.9423.7013,900
Jan 08, 202424.2924.7123.1924.2624.0213,600
Jan 05, 202424.7025.0623.8623.8623.626,100
Jan 04, 202424.7825.2524.2424.6124.3713,300
Jan 03, 202425.9025.9024.4824.6924.458,900
Jan 02, 202425.3426.0025.2826.0025.7412,700
Dec 29, 202325.7325.7324.4825.2825.038,400
Dec 28, 202324.8525.6724.7525.6725.426,800
Dec 27, 202324.1725.0024.0424.9924.744,400
Dec 26, 202323.7625.0023.7524.9524.705,500
Dec 22, 202324.9124.9124.1124.4924.255,300
Dec 21, 202323.5424.3723.3924.3624.126,600
Dec 20, 202322.7923.9022.7923.9023.668,300
Dec 19, 202321.8622.9721.8622.4522.237,900
Dec 18, 202321.1522.1520.9521.4721.266,100
Dec 15, 202321.8322.0720.4920.4920.2925,400
Dec 14, 202320.9822.0120.7822.0121.799,300
Dec 13, 202322.5023.0220.4820.5620.3661,300
Dec 12, 202323.0923.3823.0023.0022.776,100
Dec 11, 202323.2023.6823.2023.2423.015,100
Dec 08, 202323.2223.4422.7023.0322.804,900
Dec 07, 202322.4723.2521.8923.2523.027,200
Dec 06, 202321.4222.7321.4221.8221.6017,700
Dec 05, 202322.3122.8521.4621.4621.255,100
Dec 04, 202322.4623.8321.3221.9921.777,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...