Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CompX International Inc. (CIX)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.60+0.80 (+3.67%)
At close: 04:00PM EST
22.60 +0.37 (+1.66%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 202222.2522.6022.0022.6022.606,039
Jan 24, 202222.2822.3821.8822.1322.134,900
Jan 21, 202222.0022.2521.8021.8021.805,000
Jan 20, 202221.2722.0021.2722.0022.001,200
Jan 19, 202222.0822.2521.9322.2422.246,300
Jan 18, 202221.8622.5021.7821.9221.928,000
Jan 14, 202222.2122.4621.2822.4622.461,600
Jan 13, 202221.8122.0121.6222.0122.018,500
Jan 12, 202222.2522.4921.9321.9321.936,400
Jan 11, 202222.2522.6122.0422.2622.264,000
Jan 10, 202222.6522.6522.4622.6422.641,600
Jan 07, 202223.0923.0922.4722.4722.472,300
Jan 06, 202223.5223.5223.0023.0023.001,100
Jan 05, 202223.5723.5723.1523.3523.352,300
Jan 04, 202223.1523.9523.1123.1123.111,700
Jan 03, 202222.8723.7622.8722.9922.993,300
Dec 31, 202122.1422.4722.1422.4722.472,000
Dec 30, 202122.1722.2622.1322.2622.261,700
Dec 29, 202122.2522.4022.2022.4022.401,600
Dec 28, 202122.6622.8022.0622.1022.104,600
Dec 27, 202122.0122.6622.0122.6622.661,800
Dec 23, 202122.4122.5122.1422.5122.514,400
Dec 22, 202122.2522.4222.0022.4222.423,200
Dec 21, 202122.3522.5722.2522.5722.571,900
Dec 20, 202122.2722.3522.1122.1722.174,200
Dec 17, 202122.0923.1322.0922.2822.287,100
Dec 16, 202122.7022.7022.6122.6422.642,800
Dec 15, 202123.2623.2622.0022.2622.2611,000
Dec 14, 202122.3222.7222.3222.7222.7213,100
Dec 13, 202122.7323.1622.1122.5722.575,500
Dec 10, 202123.2523.6722.0422.6722.6718,600
Dec 09, 202122.2622.7822.2322.2722.278,300
Dec 08, 202121.7522.7321.7522.2522.252,400
Dec 07, 202122.0922.4121.8021.8721.877,900
Dec 06, 202122.2022.4321.2322.1822.1812,600
Dec 03, 202122.1222.1221.5521.5521.55800
Dec 02, 202121.6822.2521.6821.9021.906,600
Dec 01, 202122.3822.5021.3021.9021.9010,700
Dec 01, 20210.2 Dividend
Nov 30, 202122.2722.3922.2722.3022.102,800
Nov 29, 202122.0222.4522.0222.2622.063,700
Nov 26, 202122.0222.2522.0122.0121.811,500
Nov 24, 202122.4722.5022.0422.5022.304,200
Nov 23, 202122.3422.4922.2522.4222.221,700
Nov 22, 202122.5022.5022.2722.3222.124,800
Nov 19, 202122.2422.6822.1322.4922.299,600
Nov 18, 202122.0522.2622.0522.2422.0437,500
Nov 17, 202121.4622.0521.4621.9721.777,300
Nov 16, 202122.0022.0021.5521.5521.361,200
Nov 15, 202121.6321.7121.4321.5121.324,200
Nov 12, 202121.6121.9021.6021.6121.426,500
Nov 11, 202122.1022.2521.8021.8021.606,700
Nov 10, 202122.1522.5521.8622.1121.917,500
Nov 09, 202122.5422.5421.9122.1821.986,200
Nov 08, 202122.5022.6522.0022.6522.454,700
Nov 05, 202121.9422.5621.9422.5622.3610,900
Nov 04, 202121.9121.9321.6721.8821.685,600
Nov 03, 202123.0023.0021.6722.2522.0524,100
Nov 02, 202122.7622.7621.7722.1021.907,600
Nov 01, 202121.9522.7621.6122.4522.257,800
Oct 29, 202121.8522.0021.6021.6021.4110,700
Oct 28, 202121.7722.1021.7521.7521.558,200
Oct 27, 202121.8721.8721.7521.7521.552,000
Oct 26, 202122.6822.6821.7421.7421.555,300
Oct 25, 202122.9822.9821.7322.2222.025,000
Oct 22, 202121.7822.4121.7721.9321.736,700
Oct 21, 202122.0022.0521.6221.6221.432,000
Oct 20, 202121.7722.3321.7422.3122.117,600
Oct 19, 202122.4122.4121.6521.6521.461,000
Oct 18, 202121.8422.0521.7121.7121.521,200
Oct 15, 202122.0022.6821.5521.5621.376,800
Oct 14, 202122.3422.7522.0022.0321.834,000
Oct 13, 202122.0022.0021.7621.9021.702,300
Oct 12, 202121.7522.0021.7521.8221.623,900
Oct 11, 202122.0022.2321.5521.6621.476,300
Oct 08, 202121.9121.9921.4021.9921.794,500
Oct 07, 202122.0022.0021.3721.5621.378,600
Oct 06, 202121.8022.4021.5021.7421.554,600
Oct 05, 202121.2522.0020.9021.5621.376,700
Oct 04, 202121.9021.9920.9020.9020.716,200
Oct 01, 202121.0922.0021.0921.6421.453,000
Sep 30, 202121.7021.7020.7820.7820.591,000
Sep 29, 202121.1721.8521.0521.8521.65800
Sep 28, 202121.4321.4321.4321.4321.24700
Sep 27, 202121.9921.9921.7521.7621.561,900
Sep 24, 202121.4621.9621.4621.9621.761,400
Sep 23, 202121.3921.7521.2521.7421.554,000
Sep 22, 202121.7122.0019.8521.2921.1010,100
Sep 21, 202121.1122.6321.1121.4921.304,600
Sep 20, 202120.8623.1720.4521.2321.0411,100
Sep 17, 202121.7722.0620.4122.0621.8632,100
Sep 16, 202121.4921.9821.2021.7021.512,100
Sep 15, 202121.3822.5920.7022.2322.033,100
Sep 14, 202121.3422.1121.0721.1220.937,000
Sep 13, 202121.2922.2221.2921.6021.413,900
Sep 10, 202121.7922.3221.6121.7021.5111,500
Sep 09, 202121.6722.7521.5921.5921.4015,800
Sep 08, 202121.9022.1821.5721.9921.796,900
Sep 07, 202122.1022.6321.6421.6421.4517,000
Sep 03, 202122.0422.7021.6921.8721.678,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement