Historical Data for CompX International Inc. (CIX)

$ 14.96 R     -0.66 (-4.23%) Volume: 4.42k 8:00 PM EDT 3-Apr-2020
After Hours:  $ 14.225   -0.735 (-4.91%) Volume: 184 4:05 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 13.90 14.96 13.90 14.96 4.42k -0.66 -4.23% 14.96 63.54k 89
04/02/20 15.14 15.62 14.41 15.62 5.36k 1.02 6.99% 15.62 79.31k 99
04/01/20 13.96 15.44 13.96 14.60 28.7k -0.60 -3.95% 14.60 435.67k 196
03/31/20 15.19 15.20 14.674 15.20 4.8k -0.18 -1.17% 15.20 72.59k 111
03/30/20 15.48 15.48 14.995 15.38 4.72k 1.09 7.63% 15.38 72.19k 97
03/27/20 13.56 16.1386 13.56 14.29 12.53k -0.81 -5.36% 14.29 185.91k 145
03/26/20 14.31 15.10 12.9555 15.10 11.07k 1.55 11.44% 15.10 158.84k 204
03/25/20 14.01 14.05 13.55 13.55 9.7k -0.45 -3.21% 13.55 135.17k 143
03/24/20 12.70 14.00 12.70 14.00 2.53k 1.64 13.27% 14.00 35.05k 57
03/23/20 11.64 12.73 11.64 12.36 8.51k -0.24 -1.90% 12.36 102.93k 84
03/20/20 11.64 12.60 11.64 12.60 10.97k 0.30 2.44% 12.60 132.87k 138
03/19/20 11.79 12.73 11.00 12.30 10.06k 1.58 14.74% 12.30 118.79k 166
03/18/20 11.71 12.6422 10.53 10.72 6.02k -2.28 -17.54% 10.72 66.87k 172
03/17/20 12.4307 13.00 11.93 13.00 4.61k 1.11 9.34% 13.00 58.04k 201
03/16/20 12.44 12.90 11.584 11.89 7.26k 0.07 0.59% 11.89 87.82k 169
03/13/20 12.05 12.08 11.22 11.82 37.99k 0.31 2.69% 11.82 437.11k 447
03/12/20 13.50 14.2717 11.35 11.51 26.94k -2.41 -17.31% 11.51 329.29k 294
03/11/20 13.55 13.92 13.50 13.92 2.77k -0.30 -2.11% 13.92 37.92k 82
03/10/20 15.00 15.00 13.99 14.22 5.09k -0.45 -3.07% 14.22 73.39k 114
03/09/20 14.32 14.67 14.10 14.67 2.08k 0.47 3.31% 14.67 29.71k 46
03/06/20 14.80 14.8935 14.20 14.20 1.49k -0.330004 -2.27% 14.20 21.81k 50
03/05/20 14.59 14.63 14.56 14.63 1.36k -0.019863 -0.14% 14.53 19.83k 68
03/04/20 14.45 15.2239 14.28 14.65 5.45k -0.109248 -0.75% 14.5499 79.47k 114