CompX International Inc. Common Stock (NY: CIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	23.11	23.11	21.30	22.03	7,168	+0.59(+2.75%)
Mar 10, 2025	22.43	22.43	21.44	21.44	6,348	-1.23(-5.43%)
Mar 07, 2025	21.86	22.67	21.59	22.67	16,903	+0.46(+2.07%)
Mar 06, 2025	21.34	22.93	21.34	22.21	34,496	+0.35(+1.60%)
Mar 05, 2025	22.66	22.66	21.86	21.86	4,482	-0.25(-1.13%)
Mar 04, 2025	22.50	22.57	21.66	22.11	7,438	-0.19(-0.85%)
Mar 03, 2025	23.68	23.68	22.30	22.30	9,309	-1.46(-6.14%)
Feb 28, 2025	23.67	23.91	23.45	23.76	4,986	-0.14(-0.59%)
Feb 27, 2025	24.92	25.41	23.19	23.90	17,820	-1.81(-7.04%)
Feb 26, 2025	24.25	25.71	24.25	25.71	3,014	+1.24(+5.07%)
Feb 25, 2025	24.12	24.47	23.80	24.47	10,371	+0.41(+1.70%)
Feb 24, 2025	24.77	24.77	24.06	24.06	6,432	-0.64(-2.59%)
Feb 21, 2025	25.43	25.43	24.70	24.70	2,645	-0.18(-0.72%)
Feb 20, 2025	25.19	25.27	24.88	24.88	2,723	-0.55(-2.16%)
Feb 19, 2025	25.64	25.83	24.65	25.43	21,206	-0.29(-1.13%)
Feb 18, 2025	25.83	25.83	25.00	25.72	2,986	+0.01(+0.04%)
Feb 14, 2025	25.32	25.71	24.81	25.71	6,587	+0.71(+2.84%)
Feb 13, 2025	24.11	25.00	24.11	25.00	2,747	+0.95(+3.95%)
Feb 12, 2025	24.33	24.40	24.05	24.05	5,432	-0.57(-2.32%)
Feb 11, 2025	24.60	24.72	24.23	24.62	5,193	+0.23(+0.94%)
Feb 10, 2025	24.20	24.93	24.00	24.39	11,558	+0.36(+1.50%)
Feb 07, 2025	25.60	25.60	24.03	24.03	7,496	-0.94(-3.76%)
Feb 06, 2025	25.34	25.34	24.96	24.97	2,839	-0.22(-0.87%)
Feb 05, 2025	24.01	25.20	24.01	25.19	3,593	+0.83(+3.41%)
Feb 04, 2025	24.00	24.49	24.00	24.36	7,552	+0.02(+0.08%)
Feb 03, 2025	23.69	25.28	23.69	24.34	14,703	-0.17(-0.69%)
Jan 31, 2025	25.40	25.40	24.51	24.51	2,422	-1.12(-4.37%)
Jan 30, 2025	26.70	26.70	25.51	25.63	5,509	+0.04(+0.16%)
Jan 29, 2025	24.87	25.59	23.00	25.59	4,474	+0.74(+2.98%)
Jan 28, 2025	24.89	25.00	23.92	24.85	8,772	+1.31(+5.56%)
Jan 27, 2025	24.01	24.78	23.54	23.54	6,852	-1.47(-5.88%)
Jan 24, 2025	25.01	25.64	25.00	25.01	8,965	-0.87(-3.36%)
Jan 23, 2025	26.06	26.66	25.11	25.88	9,403	+0.17(+0.66%)
Jan 22, 2025	27.19	27.19	25.71	25.71	25,212	-1.05(-3.92%)
Jan 21, 2025	26.60	26.76	26.60	26.76	2,267	+0.17(+0.64%)
Jan 17, 2025	26.77	26.77	26.17	26.59	1,435	+0.11(+0.42%)
Jan 16, 2025	26.41	26.64	26.12	26.48	4,922	+0.28(+1.07%)
Jan 15, 2025	26.16	26.20	25.73	26.20	3,232	+1.21(+4.84%)
Jan 14, 2025	23.41	25.51	23.41	24.99	5,451	+1.06(+4.43%)
Jan 13, 2025	23.88	24.07	23.62	23.93	3,893	-0.08(-0.33%)
Jan 10, 2025	24.38	24.38	23.83	24.01	4,549	-0.26(-1.07%)
Jan 08, 2025	24.70	24.95	24.26	24.27	10,640	-0.73(-2.92%)
Jan 07, 2025	25.74	25.74	24.95	25.00	8,282	-0.39(-1.54%)
Jan 06, 2025	27.00	27.00	25.39	25.39	23,400	-0.76(-2.91%)
Jan 03, 2025	26.23	26.35	25.30	26.15	9,612	+0.45(+1.75%)