CompX International Inc. Common Stockのデータ

CompX International Inc. Common Stockの基本情報

名前 CompX International Inc. Common Stock
ティッカー CIX
国 United States
上場年 1998.0
セクター Capital Goods

CompX International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.25 14.11 14.19 14.12 2600.0 14.12
2021-02-12 14.16 14.11 14.16 14.11 2400.0 14.11
2021-02-11 14.14 14.11 14.11 14.14 2200.0 14.14
2021-02-10 14.2 14.13 14.17 14.13 1500.0 14.13
2021-02-09 14.31 14.16 14.31 14.16 1400.0 14.16
2021-02-08 14.43 14.34 14.34 14.43 1600.0 14.43
2021-02-05 14.32 14.09 14.09 14.32 1300.0 14.32
2021-02-04 14.11 14.03 14.03 14.05 2100.0 14.05
2021-02-03 14.26 13.95 14.22 14.02 4900.0 14.02
2021-02-02 14.32 14.0 14.0 14.32 1700.0 14.32
2021-02-01 13.97 13.67 13.92 13.79 6400.0 13.79
2021-01-29 14.12 13.95 14.1 13.95 3300.0 13.95
2021-01-28 14.34 14.09 14.09 14.22 3000.0 14.22
2021-01-27 14.3 14.07 14.3 14.07 3700.0 14.07
2021-01-26 14.34 14.33 14.33 14.34 1000.0 14.34
2021-01-25 14.6 14.22 14.5 14.23 3500.0 14.23
2021-01-22 14.65 14.23 14.23 14.65 3100.0 14.65
2021-01-21 14.65 14.3 14.3 14.39 7900.0 14.39
2021-01-20 14.45 14.26 14.45 14.26 1800.0 14.26
2021-01-19 14.45 14.22 14.38 14.43 2400.0 14.43
2021-01-15 14.37 14.16 14.16 14.2 1800.0 14.2
2021-01-14 14.38 14.25 14.38 14.38 7700.0 14.38
2021-01-13 14.38 14.07 14.07 14.2 16700.0 14.2
2021-01-12 14.38 14.17 14.33 14.38 6500.0 14.38
2021-01-11 14.33 14.05 14.05 14.33 5000.0 14.33
2021-01-08 14.4 14.06 14.17 14.06 3800.0 14.06
2021-01-07 14.49 14.14 14.14 14.49 4000.0 14.49
2021-01-06 14.5 14.13 14.5 14.13 1900.0 14.13
2021-01-05 14.5 14.05 14.35 14.05 4900.0 14.05
2021-01-04 14.65 14.26 14.52 14.26 22100.0 14.26
2020-12-31 14.5 14.23 14.27 14.23 2400.0 14.23
2020-12-30 14.53 14.39 14.53 14.46 1200.0 14.46
2020-12-29 14.53 14.3 14.5 14.53 3200.0 14.53
2020-12-28 14.64 14.25 14.64 14.25 3600.0 14.25
2020-12-24 14.5 14.2 14.5 14.2 600.0 14.2
2020-12-23 14.49 14.49 14.49 14.49 1200.0 14.49
2020-12-22 14.49 14.47 14.47 14.49 1200.0 14.49
2020-12-21 14.36 14.02 14.02 14.35 3600.0 14.35
2020-12-18 14.5 14.3 14.5 14.5 43500.0 14.5
2020-12-17 14.5 14.12 14.43 14.5 8600.0 14.5
2020-12-16 14.32 13.95 14.32 13.95 4900.0 13.95
2020-12-15 14.44 13.75 13.95 14.11 9600.0 14.11
2020-12-14 14.5 13.8 14.49 13.8 4500.0 13.8
2020-12-11 14.18 14.18 14.18 14.18 600.0 14.18
2020-12-10 14.5 13.89 14.22 14.5 3300.0 14.5
2020-12-09 14.4 14.02 14.4 14.02 3600.0 14.02
2020-12-08 14.5 14.05 14.27 14.5 1700.0 14.5
2020-12-07 14.37 13.92 14.3 14.31 9500.0 14.31
2020-12-04 14.37 13.92 14.2 14.37 4100.0 14.37
2020-12-03 14.15 13.73 13.73 14.15 600.0 14.15
2020-12-02 14.09 13.7 14.09 13.7 800.0 13.7
2020-12-01 14.27 13.66 14.01 13.81 8800.0 13.81
2020-11-30 14.5 13.94 13.94 14.5 700.0 14.5
2020-11-27 13.97 13.75 13.75 13.97 1300.0 13.87
2020-11-25 14.57 13.92 14.13 13.92 4500.0 13.82
2020-11-24 14.69 13.84 14.33 14.43 7700.0 14.33
2020-11-23 14.91 14.32 14.41 14.52 11900.0 14.42
2020-11-20 14.49 14.0 14.14 14.49 4200.0 14.39
2020-11-19 14.33 14.23 14.33 14.23 1200.0 14.13
2020-11-18 14.39 14.02 14.04 14.39 6000.0 14.29
2020-11-17 14.49 14.01 14.09 14.01 3000.0 13.91
2020-11-16 14.5 14.1 14.5 14.45 3900.0 14.35
2020-11-13 14.47 14.09 14.18 14.09 2500.0 13.99
2020-11-12 14.45 14.12 14.44 14.2 7400.0 14.1
2020-11-11 14.5 14.24 14.5 14.49 3400.0 14.39
2020-11-10 14.5 14.37 14.48 14.49 7300.0 14.39
2020-11-09 14.99 13.91 13.91 14.5 8200.0 14.4
2020-11-06 13.83 13.34 13.69 13.52 10100.0 13.42
2020-11-05 13.9 13.16 13.9 13.66 7500.0 13.56
2020-11-04 13.15 13.0 13.0 13.1 10900.0 13.01
2020-11-03 13.17 12.99 12.99 13.01 18200.0 12.92
2020-11-02 12.99 12.72 12.72 12.99 5700.0 12.9
2020-10-30 12.69 12.64 12.65 12.64 1800.0 12.55
2020-10-29 12.88 12.58 12.8 12.6 6900.0 12.51
2020-10-28 12.89 12.68 12.68 12.89 2300.0 12.8
2020-10-27 12.92 12.5 12.89 12.89 8200.0 12.8
2020-10-26 13.06 12.9 13.03 12.92 11500.0 12.83
2020-10-23 13.32 13.07 13.07 13.32 1400.0 13.22
2020-10-22 13.23 13.0 13.23 13.0 2200.0 12.91
2020-10-21 13.39 13.0 13.39 13.23 14600.0 13.14
2020-10-20 13.38 13.05 13.1 13.38 2000.0 13.28
2020-10-19 13.22 13.0 13.11 13.1 36500.0 13.01
2020-10-16 13.7 13.1 13.33 13.1 14100.0 13.01
2020-10-15 13.51 13.31 13.45 13.51 3200.0 13.41
2020-10-14 13.9 13.2 13.9 13.4 5900.0 13.3
2020-10-13 14.34 13.56 14.24 13.56 4300.0 13.46
2020-10-12 14.27 13.66 14.25 14.25 8700.0 14.15
2020-10-09 14.04 13.58 14.0 14.04 16800.0 13.94
2020-10-08 13.99 13.78 13.79 13.85 8300.0 13.75
2020-10-07 14.17 13.66 13.76 13.9 4500.0 13.8
2020-10-06 14.05 13.7 13.7 13.85 4600.0 13.75
2020-10-05 14.38 13.71 13.71 14.38 2300.0 14.28
2020-10-02 14.11 13.82 14.11 13.82 800.0 13.72
2020-10-01 14.7 14.31 14.58 14.31 4800.0 14.21
2020-09-30 14.95 14.49 14.49 14.95 10300.0 14.84
2020-09-29 14.67 14.27 14.5 14.51 2400.0 14.41
2020-09-28 14.9 13.41 13.41 14.5 31300.0 14.4
2020-09-25 13.9 13.78 13.9 13.84 1500.0 13.74
2020-09-24 14.19 13.62 14.12 13.62 3100.0 13.52
2020-09-23 14.34 13.8 14.34 13.8 1900.0 13.7
2020-09-22 15.0 14.03 15.0 14.11 4800.0 14.01
2020-09-21 16.2 14.42 16.2 14.66 31600.0 14.56
2020-09-18 17.45 13.69 14.09 16.95 70300.0 16.83
2020-09-17 13.99 13.68 13.68 13.99 1000.0 13.89
2020-09-16 13.96 13.53 13.96 13.55 1400.0 13.45
2020-09-15 13.87 13.52 13.71 13.52 1000.0 13.42
2020-09-14 13.53 13.08 13.08 13.53 4300.0 13.43
2020-09-11 13.34 13.04 13.04 13.04 3600.0 12.95
2020-09-10 13.25 12.51 12.51 13.05 5900.0 12.96
2020-09-09 13.34 13.08 13.11 13.15 8800.0 13.06
2020-09-08 13.5 13.0 13.44 13.12 9300.0 13.03
2020-09-04 13.47 13.06 13.06 13.37 2600.0 13.27
2020-09-03 13.69 13.42 13.69 13.64 5100.0 13.54
2020-09-02 13.9 13.6 13.9 13.6 2300.0 13.5
2020-09-01 13.9 13.81 13.81 13.86 1600.0 13.76
2020-08-31 13.98 13.66 13.84 13.7 3700.0 13.6
2020-08-28 14.25 13.95 14.25 14.09 1100.0 13.89
2020-08-27 13.95 13.6 13.8 13.6 1000.0 13.41
2020-08-26 13.91 13.56 13.91 13.63 3900.0 13.44
2020-08-25 14.0 13.62 13.9 14.0 3300.0 13.8
2020-08-24 14.45 14.0 14.25 14.0 1600.0 13.8
2020-08-21 14.38 13.9 13.9 14.38 1300.0 14.18
2020-08-20 14.5 14.09 14.5 14.19 1400.0 13.99
2020-08-19 14.5 14.0 14.3 14.32 4800.0 14.12
2020-08-18 14.62 14.3 14.5 14.41 5000.0 14.21
2020-08-17 14.5 14.4 14.4 14.5 1300.0 14.29
2020-08-14 14.9 14.23 14.69 14.53 1200.0 14.32
2020-08-13 14.94 14.3 14.94 14.48 2800.0 14.27
2020-08-12 14.5 13.96 14.19 13.97 3000.0 13.77
2020-08-11 14.42 14.11 14.42 14.11 1400.0 13.91
2020-08-10 14.67 13.6 13.75 13.97 3400.0 13.77
2020-08-07 14.0 13.3 14.0 13.84 4000.0 13.64
2020-08-06 14.31 14.0 14.31 14.3 6600.0 14.1
2020-08-05 14.64 13.8 14.0 14.3 7100.0 14.1
2020-08-04 14.72 13.98 13.98 14.65 8100.0 14.44
2020-08-03 14.05 13.29 13.29 13.69 3500.0 13.5
2020-07-31 15.0 13.65 15.0 13.83 9500.0 13.63
2020-07-30 15.0 14.2 14.2 14.58 11100.0 14.37
2020-07-29 14.38 13.77 14.05 14.16 2000.0 13.96
2020-07-28 14.05 13.77 14.05 13.77 2400.0 13.57
2020-07-27 14.1 13.67 13.67 14.1 2400.0 13.9
2020-07-24 13.89 13.32 13.79 13.32 1300.0 13.13
2020-07-23 14.0 13.46 14.0 13.46 2100.0 13.27
2020-07-22 14.0 13.67 13.67 14.0 3000.0 13.8
2020-07-21 13.74 13.46 13.74 13.68 2600.0 13.49
2020-07-20 14.32 13.83 14.32 13.83 4300.0 13.63
2020-07-17 14.33 13.66 13.66 14.33 3000.0 14.13
2020-07-16 14.14 13.5 13.5 13.61 1500.0 13.42
2020-07-15 14.22 13.32 13.32 13.35 3800.0 13.16
2020-07-14 13.5 13.02 13.34 13.02 6600.0 12.84
2020-07-13 13.57 13.1 13.33 13.1 1500.0 12.91
2020-07-10 13.48 13.16 13.22 13.48 1100.0 13.29
2020-07-09 13.25 12.83 13.17 13.08 3300.0 12.89
2020-07-08 13.58 13.0 13.58 13.43 18100.0 13.24
2020-07-07 13.6 13.53 13.53 13.54 2100.0 13.35
2020-07-06 14.12 13.06 13.88 13.55 5900.0 13.36
2020-07-02 14.5 13.9 14.25 13.9 1500.0 13.7
2020-07-01 14.25 13.74 13.81 14.25 4000.0 14.05
2020-06-30 14.19 13.45 13.45 13.82 7600.0 13.62
2020-06-29 13.75 12.57 12.8 13.75 29300.0 13.55
2020-06-26 14.16 12.41 14.02 12.41 61900.0 12.23
2020-06-25 14.18 14.0 14.0 14.18 1400.0 13.98
2020-06-24 14.01 13.91 14.01 13.91 1800.0 13.71
2020-06-23 14.3 14.25 14.25 14.3 1200.0 14.1
2020-06-22 14.21 13.84 13.84 14.21 1300.0 14.01
2020-06-19 14.38 13.66 14.38 13.66 5500.0 13.47
2020-06-18 14.02 14.02 14.02 14.02 0.0 13.82
2020-06-17 14.61 14.02 14.61 14.02 1500.0 13.82
2020-06-16 14.5 14.5 14.5 14.5 1500.0 14.29
2020-06-15 14.66 13.85 13.85 14.66 3800.0 14.45
2020-06-12 14.44 13.81 14.31 14.0 6900.0 13.8
2020-06-11 14.5 13.95 14.35 14.27 3500.0 14.07
2020-06-10 14.2 14.02 14.2 14.02 1400.0 13.82
2020-06-09 14.56 14.06 14.56 14.13 4900.0 13.93
2020-06-08 15.17 14.05 14.07 14.63 4300.0 14.42
2020-06-05 15.3 14.51 15.23 14.51 8500.0 14.21
2020-06-04 14.51 14.29 14.29 14.51 1000.0 14.21
2020-06-03 14.36 14.2 14.27 14.2 1300.0 13.9
2020-06-02 15.04 14.08 14.08 14.15 4600.0 13.85
2020-06-01 14.07 14.07 14.07 14.07 1700.0 13.77
2020-05-29 14.62 14.07 14.62 14.07 1700.0 13.77
2020-05-28 14.5 14.21 14.37 14.21 2700.0 13.91
2020-05-27 14.62 13.76 13.76 14.62 3300.0 14.31
2020-05-26 14.45 13.75 14.45 13.91 2500.0 13.62
2020-05-22 14.19 14.1 14.19 14.1 1200.0 13.8
2020-05-21 14.45 14.15 14.33 14.15 1300.0 13.85
2020-05-20 14.21 14.08 14.21 14.16 2100.0 13.86
2020-05-19 14.3 14.14 14.19 14.14 1300.0 13.84
2020-05-18 14.33 14.2 14.28 14.33 6000.0 14.03
2020-05-15 13.98 13.72 13.77 13.98 2100.0 13.69
2020-05-14 13.93 13.31 13.93 13.44 2200.0 13.16
2020-05-13 14.0 13.36 14.0 13.89 3500.0 13.6
2020-05-12 14.16 13.79 14.16 14.04 3300.0 13.75
2020-05-11 14.43 13.87 14.35 13.87 9800.0 13.58
2020-05-08 14.62 14.0 14.45 14.0 5700.0 13.71
2020-05-07 14.45 13.73 14.44 14.45 5000.0 14.15
2020-05-06 14.7 13.65 14.7 14.54 2600.0 14.23
2020-05-05 14.56 13.98 14.36 13.98 3400.0 13.69
2020-05-04 14.12 13.65 13.65 14.12 6400.0 13.82
2020-05-01 13.86 13.86 13.86 13.86 1200.0 13.57
2020-04-30 14.71 13.6 14.71 13.78 9600.0 13.49
2020-04-29 14.59 14.22 14.59 14.22 5400.0 13.92
2020-04-28 14.59 14.38 14.59 14.48 1800.0 14.18
2020-04-27 14.48 14.24 14.48 14.47 5800.0 14.17
2020-04-24 14.52 14.43 14.52 14.43 900.0 14.13
2020-04-23 14.52 14.02 14.52 14.5 2900.0 14.2
2020-04-22 14.57 14.02 14.28 14.39 2600.0 14.09
2020-04-21 14.58 14.0 14.0 14.35 2200.0 14.05
2020-04-20 14.25 14.01 14.01 14.25 1500.0 13.95
2020-04-17 14.9 14.0 14.0 14.45 4300.0 14.15
2020-04-16 14.21 13.6 13.77 14.18 3900.0 13.88
2020-04-15 14.35 13.87 14.2 13.87 2700.0 13.58
2020-04-14 14.6 14.18 14.5 14.18 20400.0 13.88
2020-04-13 14.8 14.48 14.8 14.48 2400.0 14.18
2020-04-09 15.3 14.9 14.96 15.02 3400.0 14.7
2020-04-08 15.17 14.0 14.27 15.17 4200.0 14.85
2020-04-07 15.5 15.49 15.5 15.49 900.0 15.16
2020-04-06 15.5 15.01 15.24 15.5 3200.0 15.17
2020-04-03 14.96 13.9 13.9 14.96 4400.0 14.65
2020-04-02 15.62 14.41 15.14 15.62 5400.0 15.29
2020-04-01 15.44 13.96 13.96 14.6 28700.0 14.29
2020-03-31 15.2 14.67 15.19 15.2 4800.0 14.88
2020-03-30 15.48 15.0 15.48 15.38 4700.0 15.06
2020-03-27 16.14 13.56 13.56 14.29 12500.0 13.99
2020-03-26 15.1 12.96 14.31 15.1 11100.0 14.78
2020-03-25 14.05 13.55 14.01 13.55 9700.0 13.27
2020-03-24 14.0 12.7 12.7 14.0 2500.0 13.71
2020-03-23 12.73 11.64 11.64 12.36 8500.0 12.1
2020-03-20 12.6 11.64 11.64 12.6 11000.0 12.34
2020-03-19 12.73 11.0 11.79 12.3 10100.0 12.04
2020-03-18 12.64 10.53 11.71 10.72 6000.0 10.49
2020-03-17 13.0 11.93 12.43 13.0 4600.0 12.73
2020-03-16 12.9 11.58 12.44 11.89 7300.0 11.64
2020-03-13 12.08 11.22 12.05 11.82 38000.0 11.57
2020-03-12 14.27 11.35 13.5 11.51 26900.0 11.27
2020-03-11 13.92 13.5 13.55 13.92 2800.0 13.63
2020-03-10 15.0 13.99 15.0 14.22 5100.0 13.92
2020-03-09 14.67 14.1 14.32 14.67 2100.0 14.36
2020-03-06 14.89 14.2 14.8 14.2 1500.0 13.9
2020-03-05 14.63 14.56 14.59 14.63 1400.0 14.22
2020-03-04 15.22 14.28 14.45 14.65 5500.0 14.24
2020-03-03 15.84 14.41 14.41 14.76 1600.0 14.35
2020-03-02 15.75 14.14 14.14 15.75 2300.0 15.31
2020-02-28 13.82 13.82 13.82 13.82 1200.0 13.44
2020-02-27 14.24 14.03 14.03 14.03 1600.0 13.64
2020-02-26 15.6 14.25 15.0 14.25 1600.0 13.86
2020-02-25 14.95 14.0 14.03 14.37 3600.0 13.97
2020-02-24 15.2 14.5 15.18 14.5 3700.0 14.1
2020-02-21 15.9 15.03 15.87 15.03 1000.0 14.61
2020-02-20 14.8 14.8 14.8 14.8 0.0 14.39
2020-02-19 14.87 14.8 14.87 14.8 300.0 14.39
2020-02-18 15.29 15.29 15.29 15.29 600.0 14.87