U.S. Markets closed

CompX International Inc. (CIX)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
13.23-0.15 (-1.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202013.3913.3913.0013.2313.2314,471
Oct 20, 202013.1013.3813.0513.3813.382,000
Oct 19, 202013.1113.2213.0013.1013.1036,500
Oct 16, 202013.3313.7013.1013.1013.1014,100
Oct 15, 202013.4513.5113.3113.5113.513,200
Oct 14, 202013.9013.9013.2013.4013.405,900
Oct 13, 202014.2414.3413.5613.5613.564,300
Oct 12, 202014.2514.2713.6614.2514.258,700
Oct 09, 202014.0014.0413.5814.0414.0416,800
Oct 08, 202013.7913.9913.7813.8513.858,300
Oct 07, 202013.7614.1713.6613.9013.904,500
Oct 06, 202013.7014.0513.7013.8513.854,600
Oct 05, 202013.7114.3813.7114.3814.382,300
Oct 02, 202014.1114.1113.8213.8213.82800
Oct 01, 202014.5814.7014.3114.3114.314,800
Sep 30, 202014.4914.9514.4914.9514.9510,300
Sep 29, 202014.5014.6714.2714.5114.512,400
Sep 28, 202013.4114.9013.4114.5014.5031,300
Sep 25, 202013.9013.9013.7813.8413.841,500
Sep 24, 202014.1214.1913.6213.6213.623,100
Sep 23, 202014.3414.3413.8013.8013.801,900
Sep 22, 202015.0015.0014.0314.1114.114,800
Sep 21, 202016.2016.2014.4214.6614.6631,600
Sep 18, 202014.0917.4513.6916.9516.9570,300
Sep 17, 202013.6813.9913.6813.9913.991,000
Sep 16, 202013.9613.9613.5313.5513.551,400
Sep 15, 202013.7113.8713.5213.5213.521,000
Sep 14, 202013.0813.5313.0813.5313.534,300
Sep 11, 202013.0413.3413.0413.0413.043,600
Sep 10, 202012.5113.2512.5113.0513.055,900
Sep 09, 202013.1113.3413.0813.1513.158,800
Sep 08, 202013.4413.5013.0013.1213.129,300
Sep 04, 202013.0613.4713.0613.3713.372,600
Sep 03, 202013.6913.6913.4213.6413.645,100
Sep 02, 202013.9013.9013.6013.6013.602,300
Sep 01, 202013.8113.9013.8113.8613.861,600
Aug 31, 202013.8413.9813.6613.7013.703,700
Aug 31, 20200.1 Dividend
Aug 28, 202014.2514.2513.9514.0913.991,100
Aug 27, 202013.8013.9513.6013.6013.501,000
Aug 26, 202013.9113.9113.5613.6313.533,900
Aug 25, 202013.9014.0013.6214.0013.903,300
Aug 24, 202014.2514.4514.0014.0013.901,600
Aug 21, 202013.9014.3813.9014.3814.281,300
Aug 20, 202014.5014.5014.0914.1914.091,400
Aug 19, 202014.3014.5014.0014.3214.224,800
Aug 18, 202014.5014.6214.3014.4114.315,000
Aug 17, 202014.4014.5014.4014.5014.401,300
Aug 14, 202014.6914.9014.2314.5314.431,200
Aug 13, 202014.9414.9414.3014.4814.382,800
Aug 12, 202014.1914.5013.9613.9713.873,000
Aug 11, 202014.4214.4214.1114.1114.011,400
Aug 10, 202013.7514.6713.6013.9713.873,400
Aug 07, 202014.0014.0013.3013.8413.744,000
Aug 06, 202014.3114.3114.0014.3014.206,600
Aug 05, 202014.0014.6413.8014.3014.207,100
Aug 04, 202013.9814.7213.9814.6514.558,100
Aug 03, 202013.2914.0513.2913.6913.593,500
Jul 31, 202015.0015.0013.6513.8313.739,500
Jul 30, 202014.2015.0014.2014.5814.4811,100
Jul 29, 202014.0514.3813.7714.1614.062,000
Jul 28, 202014.0514.0513.7713.7713.672,400
Jul 27, 202013.6714.1013.6714.1014.002,400
Jul 24, 202013.7913.8913.3213.3213.231,300
Jul 23, 202014.0014.0013.4613.4613.362,100
Jul 22, 202013.6714.0013.6714.0013.903,000
Jul 21, 202013.7413.7413.4613.6813.582,600
Jul 20, 202014.3214.3213.8313.8313.734,300
Jul 17, 202013.6614.3313.6614.3314.233,000
Jul 16, 202013.5014.1413.5013.6113.511,500
Jul 15, 202013.3214.2213.3213.3513.263,800
Jul 14, 202013.3413.5013.0213.0212.936,600
Jul 13, 202013.3313.5713.1013.1013.011,500
Jul 10, 202013.2213.4813.1613.4813.381,100
Jul 09, 202013.1713.2512.8313.0812.993,300
Jul 08, 202013.5813.5813.0013.4313.3318,100
Jul 07, 202013.5313.6013.5313.5413.442,100
Jul 06, 202013.8814.1213.0613.5513.455,900
Jul 02, 202014.2514.5013.9013.9013.801,500
Jul 01, 202013.8114.2513.7414.2514.154,000
Jun 30, 202013.4514.1913.4513.8213.727,600
Jun 29, 202012.8013.7512.5713.7513.6529,300
Jun 26, 202014.0214.1612.4112.4112.3261,900
Jun 25, 202014.0014.1814.0014.1814.081,400
Jun 24, 202014.0114.0113.9113.9113.811,800
Jun 23, 202014.2514.3014.2514.3014.201,200
Jun 22, 202013.8414.2113.8414.2114.111,300
Jun 19, 202014.3814.3813.6613.6613.565,500
Jun 18, 202014.0214.0214.0214.0213.92-
Jun 17, 202014.6114.6114.0214.0213.921,500
Jun 16, 202014.5014.5014.5014.5014.401,500
Jun 15, 202013.8514.6613.8514.6614.563,800
Jun 12, 202014.3114.4413.8114.0013.906,900
Jun 11, 202014.3514.5013.9514.2714.173,500
Jun 10, 202014.2014.2014.0214.0213.921,400
Jun 09, 202014.5614.5614.0614.1314.034,900
Jun 08, 202014.0715.1714.0514.6314.534,300
Jun 08, 20200.1 Dividend
Jun 05, 202015.2315.3014.5114.5114.318,500
Jun 04, 202014.2914.5114.2914.5114.311,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...