CIX - CompX International Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201914.3915.1314.2514.3014.3014,300
Aug 15, 201914.2514.7114.2414.2414.243,300
Aug 14, 201915.0015.0014.2514.2714.273,600
Aug 13, 201914.4914.7814.4914.7814.78300
Aug 12, 201914.2914.7614.2914.4314.431,000
Aug 09, 201914.3514.3514.3514.3514.35700
Aug 08, 201914.6915.0914.3314.6114.611,900
Aug 07, 201914.9215.1614.5614.7214.726,500
Aug 06, 201915.0315.0315.0315.0315.03500
Aug 05, 201914.6315.6314.6315.1615.162,100
Aug 02, 201915.7515.7515.1615.1615.16400
Aug 01, 201916.1516.5816.0316.0816.082,700
Jul 31, 201916.7517.0216.2816.4516.452,700
Jul 30, 201916.6016.6516.2816.2816.281,200
Jul 29, 201916.6816.6816.4416.4416.441,200
Jul 26, 201916.6316.7016.4716.4716.473,400
Jul 25, 201916.4016.6116.2016.3516.3510,500
Jul 24, 201916.5117.0516.4516.4816.485,800
Jul 23, 201916.6716.6716.2716.2716.273,100
Jul 22, 201916.7916.7916.1316.1916.191,400
Jul 19, 201916.3616.3616.0816.0816.08900
Jul 18, 201916.2216.5316.0916.5116.511,800
Jul 17, 201915.3915.7415.3915.7415.741,000
Jul 16, 201916.5116.5115.7015.8915.892,300
Jul 15, 201915.3515.5015.2515.2515.25900
Jul 12, 201915.1515.9014.9014.9014.901,100
Jul 11, 201914.5115.4614.5115.4615.461,100
Jul 10, 201916.1116.1715.6115.6315.632,800
Jul 09, 201916.0916.2416.0916.2416.24800
Jul 08, 201915.8916.2515.8916.0816.08900
Jul 05, 201916.1716.2015.8715.8715.871,000
Jul 03, 201916.0016.0016.0016.0016.00400
Jul 02, 201915.7816.0015.7416.0016.003,000
Jul 01, 201916.5016.5015.7015.7815.783,100
Jun 28, 201914.9916.9014.9916.9016.9021,900
Jun 27, 201914.8015.1714.6415.1715.174,100
Jun 26, 201914.4414.4414.4414.4414.44200
Jun 25, 201914.5014.5014.4114.4414.442,500
Jun 24, 201914.2814.9814.0314.2814.281,000
Jun 21, 201914.4014.8314.2814.2814.282,700
Jun 20, 201916.0016.0014.3214.3214.322,800
Jun 19, 201915.1116.0015.0216.0016.003,500
Jun 18, 201915.4115.4114.9514.9514.952,400
Jun 17, 201915.4715.4715.0015.1615.162,500
Jun 14, 201915.0315.0314.6614.6614.66700
Jun 13, 201915.4415.7115.0715.7115.71600
Jun 12, 201915.4415.4415.4415.4415.44100
Jun 11, 201914.8415.4414.8415.4415.441,000
Jun 10, 201915.4715.4715.1715.3015.30700
Jun 07, 201914.9615.2514.9615.2515.251,000
Jun 06, 201914.9314.9314.9314.9314.931,100
Jun 05, 201915.9215.9215.0615.0615.063,800
Jun 04, 201916.1816.2415.8915.9215.922,100
Jun 03, 201916.0416.0415.3315.3315.331,700
Jun 03, 20190.07 Dividend
May 31, 201915.3415.3415.3415.3415.27300
May 30, 201915.7815.7815.7815.7815.71400
May 29, 201915.0315.0315.0315.0314.96600
May 28, 201915.7515.7515.7515.7515.68400
May 24, 201915.4915.7515.4615.7515.68800
May 23, 201915.9016.0915.7415.7415.671,000
May 22, 201915.2215.7215.2215.7215.65500
May 21, 201915.5015.6315.5015.6315.56800
May 20, 201915.1415.1415.1415.1415.07200
May 17, 201915.1415.1415.1415.1415.07600
May 16, 201915.5015.5015.5015.5015.43100
May 15, 201915.4815.5015.4815.5015.43600
May 14, 201914.4515.0014.4215.0014.932,400
May 13, 201914.5214.8514.5214.7414.676,100
May 10, 201914.9314.9314.9314.9314.86400
May 09, 201914.9314.9314.9314.9314.86300
May 08, 201914.8915.1814.8614.9314.863,100
May 07, 201914.7314.8314.7314.8314.761,600
May 06, 201914.8115.2814.8115.2815.21700
May 03, 201915.4315.6915.3615.3615.291,000
May 02, 201915.7715.7715.5915.5915.52800
May 01, 201915.7015.7015.4615.4615.39900
Apr 30, 201914.7115.5714.7115.5715.503,600
Apr 29, 201915.7615.7614.3115.6915.625,000
Apr 26, 201916.0516.0515.9916.0115.941,600
Apr 25, 201916.1216.1216.0416.0415.97800
Apr 24, 201916.2716.3216.0016.3116.242,000
Apr 23, 201916.2316.3916.2316.3916.321,200
Apr 22, 201915.5016.3515.5016.0215.952,700
Apr 18, 201915.4915.8415.4915.8015.73800
Apr 17, 201916.5316.5315.5015.7715.704,300
Apr 16, 201915.3316.3515.3316.2316.166,300
Apr 15, 201915.1815.8715.1815.8715.804,900
Apr 12, 201914.9415.6314.9415.2115.141,700
Apr 11, 201915.2015.6015.0815.2515.181,900
Apr 10, 201915.0815.3115.0315.2115.142,600
Apr 09, 201915.3715.4015.0115.0414.973,200
Apr 08, 201915.1415.4015.0015.1215.055,300
Apr 05, 201915.1415.5215.0815.5215.456,700
Apr 04, 201915.8515.9415.2115.5915.527,400
Apr 03, 201915.1815.6515.0815.4615.398,400
Apr 02, 201915.3015.3015.3015.3015.23400
Apr 01, 201914.8715.0914.8614.8614.79500
Mar 29, 201914.6314.6314.6314.6314.56500
Mar 28, 201914.8615.0914.8615.0915.02500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...