CIX - CompX International Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202015.9015.9014.3314.3314.331,500
Jan 16, 202015.6315.8515.6015.6015.602,100
Jan 15, 202015.9015.9015.9015.9015.90400
Jan 14, 202014.7115.7814.7115.4015.403,500
Jan 13, 202015.6315.9015.6315.9015.901,200
Jan 10, 202015.4315.9015.4315.9015.902,400
Jan 09, 202015.0015.2015.0015.2015.20600
Jan 08, 202014.9915.0014.7115.0015.00600
Jan 07, 202015.0015.0014.8114.8114.81600
Jan 06, 202014.3915.3514.3914.8814.883,000
Jan 03, 202014.0214.5814.0214.0214.026,500
Jan 02, 202014.5914.5914.3714.3714.371,500
Dec 31, 201914.2614.5914.2614.5914.592,700
Dec 30, 201914.5014.8614.2614.2614.261,400
Dec 27, 201914.9314.9414.4014.7014.702,500
Dec 26, 201914.9014.9014.8514.8514.851,100
Dec 24, 201914.8914.8914.8914.8914.89500
Dec 23, 201914.2314.2314.2314.2314.23400
Dec 20, 201914.4214.8214.2614.5214.528,100
Dec 19, 201914.9414.9414.7614.8514.851,400
Dec 18, 201914.8514.8514.8514.8514.85200
Dec 17, 201915.1315.1314.6214.6314.631,800
Dec 16, 201915.0715.0715.0715.0715.07100
Dec 13, 201914.8014.8714.8014.8714.871,700
Dec 12, 201914.8315.3714.8115.3715.37700
Dec 11, 201915.3015.4514.6015.4515.452,300
Dec 10, 201914.8414.8414.4214.4214.42600
Dec 09, 201914.2815.0714.2814.5214.521,300
Dec 06, 201914.7014.7014.7014.7014.70500
Dec 05, 201915.4715.4715.1015.4715.47900
Dec 04, 201914.1015.4014.1015.4015.401,100
Dec 03, 201915.0815.0814.4514.4514.453,700
Dec 02, 201915.5015.5015.0015.3715.372,400
Dec 02, 20190.07 Dividend
Nov 29, 201914.8415.2114.8415.2115.14500
Nov 27, 201914.8015.0114.3814.3814.311,700
Nov 26, 201915.5015.5015.5015.5015.43600
Nov 25, 201915.2115.5015.2115.5015.43900
Nov 22, 201914.8015.1714.8015.0915.022,200
Nov 21, 201914.4314.8314.3014.8114.748,300
Nov 20, 201914.2114.4914.0914.0914.033,000
Nov 19, 201914.0914.4014.0214.4014.3315,900
Nov 18, 201914.0914.3213.8614.3214.2513,800
Nov 15, 201914.2514.2513.8813.9713.911,900
Nov 14, 201913.7414.3113.7414.2014.137,000
Nov 13, 201914.3614.3913.9213.9213.865,700
Nov 12, 201913.9114.3413.9114.0113.956,900
Nov 11, 201914.5014.5114.0714.3014.239,400
Nov 08, 201914.5214.5214.3114.5014.433,100
Nov 07, 201914.6014.6414.2614.6414.5713,100
Nov 06, 201914.8014.8014.5814.6014.531,300
Nov 05, 201914.6014.9714.5714.9714.907,900
Nov 04, 201914.8114.8514.6014.6014.531,900
Nov 01, 201914.6314.8114.5014.8114.745,900
Oct 31, 201914.8014.8314.5014.6614.591,700
Oct 30, 201915.2415.2414.6014.6014.531,300
Oct 29, 201914.8614.8614.5114.8314.761,400
Oct 28, 201915.0015.0014.6714.6714.601,800
Oct 25, 201915.6515.6515.3515.4615.391,200
Oct 24, 201915.8915.8915.8915.8915.82-
Oct 23, 201915.7615.9015.7615.8915.821,000
Oct 22, 201915.1015.4715.1015.4715.401,400
Oct 21, 201914.6415.3914.6415.3915.325,800
Oct 18, 201914.5015.3014.5015.3015.232,800
Oct 17, 201914.3014.5814.2114.5814.511,200
Oct 16, 201914.3714.3814.2114.3014.235,600
Oct 15, 201914.2214.3814.2214.3814.311,700
Oct 14, 201914.4014.4014.0014.1814.111,500
Oct 11, 201913.6514.4313.6514.4314.362,500
Oct 10, 201913.6013.6013.6013.6013.54400
Oct 09, 201913.8013.9713.7313.8013.745,600
Oct 08, 201913.7913.8913.6013.8913.831,400
Oct 07, 201913.7513.9713.7113.7113.651,600
Oct 04, 201913.5513.7513.5013.7513.693,900
Oct 03, 201913.6013.7413.5513.5513.493,000
Oct 02, 201913.7013.8913.6013.6013.547,700
Oct 01, 201914.4014.4013.7113.7113.652,300
Sep 30, 201914.3914.4914.2014.3314.264,400
Sep 27, 201913.7614.3413.7614.3414.272,200
Sep 26, 201914.0814.3814.0814.3014.231,600
Sep 25, 201914.5414.5414.5414.5414.47800
Sep 24, 201914.8614.8614.0114.2014.1312,200
Sep 23, 201915.0115.0114.8714.8714.80400
Sep 20, 201914.4014.8914.4014.8914.824,500
Sep 19, 201914.5414.8914.5314.8914.821,900
Sep 18, 201914.4214.9714.4214.9714.901,500
Sep 17, 201914.5614.6914.3214.3214.25800
Sep 16, 201915.0015.0014.8514.8514.782,500
Sep 13, 201915.7215.7215.1615.3215.253,700
Sep 12, 201915.4415.6215.3315.6215.55800
Sep 11, 201915.0715.7515.0715.7515.68700
Sep 10, 201915.3915.7114.5114.7414.673,600
Sep 09, 201914.4114.5014.2714.4414.372,100
Sep 06, 201914.7014.7014.4514.4814.412,000
Sep 05, 201914.7014.7014.3814.3814.311,700
Sep 04, 201915.1715.1715.1715.1715.10200
Sep 03, 201915.3015.3115.0915.0915.02700
Aug 30, 201915.0315.5215.0315.1515.08600
Aug 30, 20190.07 Dividend
Aug 29, 201915.2215.2215.2215.2215.08400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...