USX:CIX - CompX International Inc CompX International Inc
Sector: Industrials, Industry: Office Services & Supplies
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Sep 2021 USD 22.0 19.85 21.71 21.29 21.29 -0.200 (-0.93%) 10,117
21 Sep 2021 USD 22.63 21.11 21.1124 21.49 21.49 +0.260 (+1.22%) 4,649
20 Sep 2021 USD 23.17 20.45 20.8589 21.23 21.23 -0.830 (-3.76%) 11,146
17 Sep 2021 USD 22.06 20.41 21.77 22.06 22.06 +0.360 (+1.66%) 32,055
16 Sep 2021 USD 21.9759 21.2 21.49 21.7 21.7 -0.530 (-2.38%) 2,094
15 Sep 2021 USD 22.5892 20.7 21.38 22.23 22.23 +1.110 (+5.26%) 3,053
14 Sep 2021 USD 22.105 21.07 21.34 21.12 21.12 -0.480 (-2.22%) 7,034
13 Sep 2021 USD 22.22 21.29 21.29 21.6 21.6 -0.100 (-0.46%) 3,916
10 Sep 2021 USD 22.32 21.605 21.79 21.7 21.7 +0.110 (+0.51%) 11,476
9 Sep 2021 USD 22.75 21.59 21.67 21.59 21.59 -0.400 (-1.82%) 15,750
8 Sep 2021 USD 22.18 21.57 21.9 21.99 21.99 +0.350 (+1.62%) 6,857
7 Sep 2021 USD 22.6298 21.64 22.1 21.64 21.64 -0.230 (-1.05%) 17,036
3 Sep 2021 USD 22.7 21.685 22.04 21.87 21.87 -0.200 (-0.91%) 8,252
2 Sep 2021 USD 23.13 22.07 22.56 22.07 22.07 -0.890 (-3.88%) 5,107
1 Sep 2021 USD 23.9 22.0 22.79 22.96 22.96 -0.030 (-0.13%) 22,371
31 Aug 2021 USD 22.99 21.89 22.01 22.99 22.99 +1.300 (+5.99%) 14,704
30 Aug 2021 USD 22.81 21.69 22.74 21.69 21.69 -1.100 (-4.83%) 13,232
27 Aug 2021 USD 22.8 21.1697 22.12 22.79 22.79 +1.030 (+4.73%) 14,330
26 Aug 2021 USD 22.22 21.73 22.22 21.76 21.76 +0.100 (+0.46%) 4,945
25 Aug 2021 USD 22.57 21.66 21.97 21.66 21.66 -1.240 (-5.41%) 9,566
24 Aug 2021 USD 23.1 20.8558 22.3 22.9 22.9 +0.580 (+2.60%) 8,089
23 Aug 2021 USD 22.64 20.84 21.25 22.32 22.32 +1.290 (+6.13%) 9,825
20 Aug 2021 USD 21.18 20.5065 20.69 21.03 21.03 +0.230 (+1.11%) 7,019
19 Aug 2021 USD 21.44 20.55 21.3 20.8 20.8 -0.930 (-4.28%) 11,280
18 Aug 2021 USD 21.87 20.5379 21.49 21.73 21.73 +0.390 (+1.83%) 16,900
17 Aug 2021 USD 22.33 21.34 21.73 21.34 21.34 -0.990 (-4.43%) 9,302
16 Aug 2021 USD 22.64 20.98 22.25 22.33 22.33 +0.040 (+0.18%) 6,265
13 Aug 2021 USD 23.23 22.09 22.8829 22.29 22.29 -0.320 (-1.42%) 4,807
12 Aug 2021 USD 23.1 21.7 22.73 22.61 22.61 -0.210 (-0.92%) 14,034
11 Aug 2021 USD 22.85 21.49 21.49 22.82 22.82 +1.738 (+8.24%) 15,362