NYSE American - Nasdaq Real Time Price USD

CompX International Inc. (CIX)

32.52 +0.66 (+2.07%)
As of 10:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 31.86 32.52 32.52 32.52 32.52 1,365
Apr 23, 2024 31.49 32.99 31.49 31.86 31.86 8,800
Apr 22, 2024 33.00 33.00 31.44 31.53 31.53 7,500
Apr 19, 2024 31.01 31.36 30.80 31.36 31.36 3,600
Apr 18, 2024 31.31 31.72 31.28 31.72 31.72 6,300
Apr 17, 2024 31.10 32.43 30.65 31.27 31.27 27,600
Apr 16, 2024 31.93 33.01 30.58 30.83 30.83 32,700
Apr 15, 2024 33.00 33.60 31.53 31.53 31.53 31,800
Apr 12, 2024 33.37 34.00 33.08 33.10 33.10 14,200
Apr 11, 2024 35.17 35.60 33.31 33.31 33.31 15,800
Apr 10, 2024 34.98 35.17 33.45 35.17 35.17 15,900
Apr 9, 2024 35.68 36.51 34.25 34.25 34.25 14,400
Apr 8, 2024 34.44 37.17 34.44 36.00 36.00 24,900
Apr 5, 2024 34.65 35.20 33.10 34.29 34.29 20,100
Apr 4, 2024 33.14 35.15 32.90 35.00 35.00 15,500
Apr 3, 2024 31.51 33.14 31.51 33.14 33.14 15,100
Apr 2, 2024 31.60 33.90 30.92 31.17 31.17 12,400
Apr 1, 2024 33.30 34.00 30.93 32.28 32.28 33,100
Mar 28, 2024 34.49 35.73 33.55 34.30 34.30 8,000
Mar 27, 2024 35.28 35.90 34.30 34.36 34.36 8,500
Mar 26, 2024 36.50 37.91 34.50 34.50 34.50 5,700
Mar 25, 2024 35.55 36.05 35.11 35.81 35.81 10,000
Mar 22, 2024 36.30 38.03 35.48 35.48 35.48 10,600
Mar 21, 2024 36.99 39.91 35.49 37.90 37.90 22,400
Mar 20, 2024 35.05 36.00 34.29 36.00 36.00 7,200
Mar 19, 2024 32.21 35.55 32.00 35.24 35.24 17,500
Mar 18, 2024 30.94 33.65 30.94 31.84 31.84 29,400
Mar 15, 2024 30.45 34.29 29.93 29.93 29.93 41,500
Mar 14, 2024 32.40 33.57 30.50 30.50 30.50 11,600
Mar 13, 2024 34.12 34.12 30.87 32.10 32.10 8,600
Mar 12, 2024 35.52 35.86 32.43 32.43 32.43 12,800
Mar 11, 2024 29.58 38.25 29.55 35.51 35.51 55,500
Mar 8, 2024 0.30 Dividend
Mar 8, 2024 29.73 30.25 29.08 29.35 29.35 6,600
Mar 7, 2024 30.41 30.94 29.84 30.25 29.95 7,300
Mar 6, 2024 29.90 31.00 29.01 30.40 30.10 25,400
Mar 5, 2024 29.15 29.90 27.76 29.90 29.60 26,400
Mar 4, 2024 24.45 28.07 24.32 27.77 27.49 28,100
Mar 1, 2024 23.65 24.88 23.30 23.30 23.07 14,700
Feb 29, 2024 23.26 24.00 23.01 23.31 23.08 6,600
Feb 28, 2024 22.85 22.85 22.53 22.55 22.33 4,000
Feb 27, 2024 22.79 23.30 22.46 22.56 22.34 6,100
Feb 26, 2024 23.27 23.53 22.11 22.40 22.18 4,900
Feb 23, 2024 22.10 23.42 22.07 23.42 23.19 12,200
Feb 22, 2024 21.96 22.88 21.53 22.24 22.02 11,600
Feb 21, 2024 22.63 22.63 21.16 21.60 21.39 11,700
Feb 20, 2024 24.18 24.31 22.41 22.41 22.19 19,700
Feb 16, 2024 25.90 26.27 24.19 24.19 23.95 13,100
Feb 15, 2024 24.10 26.39 24.10 26.06 25.80 8,200
Feb 14, 2024 24.05 24.09 23.50 24.09 23.85 3,300
Feb 13, 2024 24.71 24.71 23.10 23.10 22.87 5,000
Feb 12, 2024 25.04 25.04 24.41 24.41 24.17 3,800
Feb 9, 2024 23.48 24.72 23.48 24.36 24.12 2,900
Feb 8, 2024 23.43 23.50 23.43 23.48 23.25 2,900
Feb 7, 2024 23.54 24.12 23.44 23.52 23.29 2,800
Feb 6, 2024 24.40 24.51 23.32 23.79 23.55 4,900
Feb 5, 2024 23.36 24.50 23.05 24.50 24.26 7,100
Feb 2, 2024 24.36 25.32 24.01 24.51 24.27 3,500
Feb 1, 2024 24.17 24.99 23.21 24.99 24.74 8,000
Jan 31, 2024 24.82 25.05 24.12 24.12 23.88 4,800
Jan 30, 2024 23.99 25.29 23.00 24.17 23.93 31,500
Jan 29, 2024 22.71 24.65 22.44 24.65 24.41 12,400
Jan 26, 2024 22.95 22.95 21.91 22.56 22.34 4,300
Jan 25, 2024 21.91 22.90 21.81 22.87 22.64 16,700
Jan 24, 2024 21.90 22.05 21.80 22.03 21.81 8,500
Jan 23, 2024 23.35 23.35 21.80 21.80 21.58 5,700
Jan 22, 2024 22.16 23.29 21.79 22.46 22.24 7,400
Jan 19, 2024 22.75 22.78 20.62 22.26 22.04 18,500
Jan 18, 2024 23.11 23.41 22.85 22.85 22.62 9,600
Jan 17, 2024 24.90 25.93 23.25 23.32 23.09 28,300
Jan 16, 2024 29.75 30.65 24.33 26.33 26.07 33,100
Jan 12, 2024 23.87 30.50 23.87 29.60 29.31 87,800
Jan 11, 2024 24.05 24.05 23.04 23.25 23.02 6,200
Jan 10, 2024 23.50 23.88 23.20 23.43 23.20 5,100
Jan 9, 2024 24.88 24.88 23.78 23.94 23.70 13,900
Jan 8, 2024 24.29 24.71 23.19 24.26 24.02 13,600
Jan 5, 2024 24.70 25.06 23.86 23.86 23.62 6,100
Jan 4, 2024 24.78 25.25 24.24 24.61 24.37 13,300
Jan 3, 2024 25.90 25.90 24.48 24.69 24.45 8,900
Jan 2, 2024 25.34 26.00 25.28 26.00 25.74 12,700
Dec 29, 2023 25.73 25.73 24.48 25.28 25.03 8,400
Dec 28, 2023 24.85 25.67 24.75 25.67 25.42 6,800
Dec 27, 2023 24.17 25.00 24.04 24.99 24.74 4,400
Dec 26, 2023 23.76 25.00 23.75 24.95 24.70 5,500
Dec 22, 2023 24.91 24.91 24.11 24.49 24.25 5,300
Dec 21, 2023 23.54 24.37 23.39 24.36 24.12 6,600
Dec 20, 2023 22.79 23.90 22.79 23.90 23.66 8,300
Dec 19, 2023 21.86 22.97 21.86 22.45 22.23 7,900
Dec 18, 2023 21.15 22.15 20.95 21.47 21.26 6,100
Dec 15, 2023 21.83 22.07 20.49 20.49 20.29 25,400
Dec 14, 2023 20.98 22.01 20.78 22.01 21.79 9,300
Dec 13, 2023 22.50 23.02 20.48 20.56 20.36 61,300
Dec 12, 2023 23.09 23.38 23.00 23.00 22.77 6,100
Dec 11, 2023 23.20 23.68 23.20 23.24 23.01 5,100
Dec 8, 2023 23.22 23.44 22.70 23.03 22.80 4,900
Dec 7, 2023 22.47 23.25 21.89 23.25 23.02 7,200
Dec 6, 2023 21.42 22.73 21.42 21.82 21.60 17,700
Dec 5, 2023 22.31 22.85 21.46 21.46 21.25 5,100
Dec 4, 2023 22.46 23.83 21.32 21.99 21.77 7,500
Dec 1, 2023 23.36 23.36 21.66 21.81 21.59 18,300
Nov 30, 2023 0.25 Dividend
Nov 30, 2023 23.90 24.44 23.50 23.50 23.27 3,300
Nov 29, 2023 23.90 24.00 23.59 24.00 23.51 1,500
Nov 28, 2023 23.99 24.77 23.62 23.62 23.14 4,400
Nov 27, 2023 21.98 24.96 21.98 23.55 23.07 12,400
Nov 24, 2023 21.67 22.18 21.52 22.18 21.73 7,100
Nov 22, 2023 21.97 21.99 21.35 21.99 21.55 3,600
Nov 21, 2023 22.13 22.13 21.46 21.48 21.05 2,200
Nov 20, 2023 21.14 22.35 20.92 22.18 21.73 6,400
Nov 17, 2023 21.20 21.91 21.00 21.30 20.87 10,200
Nov 16, 2023 22.00 22.12 20.06 21.08 20.65 9,700
Nov 15, 2023 21.25 21.99 21.05 21.75 21.31 8,600
Nov 14, 2023 20.80 21.25 20.31 21.25 20.82 5,100
Nov 13, 2023 20.40 20.95 19.91 20.10 19.69 6,100
Nov 10, 2023 19.22 20.44 19.22 20.44 20.03 5,500
Nov 9, 2023 18.76 18.76 18.76 18.76 18.38 1,200
Nov 8, 2023 19.92 19.92 18.80 19.79 19.39 2,200
Nov 7, 2023 19.50 19.50 19.46 19.46 19.07 1,300
Nov 6, 2023 19.25 19.66 18.95 19.39 19.00 2,100
Nov 3, 2023 19.68 19.95 18.74 19.57 19.17 2,700
Nov 2, 2023 18.37 19.69 18.37 18.65 18.27 6,200
Nov 1, 2023 18.40 18.41 18.17 18.17 17.80 2,700
Oct 31, 2023 18.50 18.82 18.36 18.82 18.44 1,500
Oct 30, 2023 18.29 18.81 18.00 18.81 18.43 4,800
Oct 27, 2023 18.10 18.39 17.82 17.82 17.46 2,700
Oct 26, 2023 17.89 18.09 17.89 18.09 17.72 700
Oct 25, 2023 17.99 18.03 17.61 17.64 17.28 2,200
Oct 24, 2023 17.60 17.86 17.60 17.86 17.50 1,000
Oct 23, 2023 18.13 18.41 18.08 18.11 17.74 4,400
Oct 20, 2023 18.28 18.41 18.00 18.41 18.04 4,200
Oct 19, 2023 17.90 18.13 17.89 18.00 17.64 1,700
Oct 18, 2023 18.87 18.87 18.47 18.47 18.10 1,300
Oct 17, 2023 18.69 18.82 18.50 18.50 18.13 4,200
Oct 16, 2023 18.71 19.13 18.44 18.44 18.07 3,500
Oct 13, 2023 18.39 18.58 18.39 18.58 18.20 1,000
Oct 12, 2023 18.50 18.66 18.45 18.51 18.14 3,300
Oct 11, 2023 18.36 18.45 18.32 18.45 18.08 1,700
Oct 10, 2023 17.70 18.23 17.70 18.02 17.66 6,700
Oct 9, 2023 18.25 18.71 17.60 17.60 17.24 19,500
Oct 6, 2023 19.00 19.30 18.26 18.26 17.89 9,300
Oct 5, 2023 18.83 19.07 18.71 19.07 18.68 2,100
Oct 4, 2023 18.50 19.00 18.50 18.61 18.23 9,000
Oct 3, 2023 18.19 18.57 18.19 18.57 18.19 3,300
Oct 2, 2023 18.59 18.95 18.07 18.20 17.83 4,400
Sep 29, 2023 18.81 18.81 18.11 18.59 18.21 4,200
Sep 28, 2023 18.42 18.70 18.42 18.70 18.32 3,100
Sep 27, 2023 18.09 18.45 17.72 18.39 18.02 8,700
Sep 26, 2023 17.65 18.41 17.65 17.99 17.63 9,700
Sep 25, 2023 17.51 17.93 17.51 17.63 17.27 3,500
Sep 22, 2023 17.92 18.05 17.77 18.05 17.68 4,400
Sep 21, 2023 18.06 18.07 17.39 18.00 17.64 4,200
Sep 20, 2023 17.75 18.05 17.45 18.05 17.68 11,600
Sep 19, 2023 17.57 17.92 17.50 17.55 17.19 9,300
Sep 18, 2023 17.91 18.30 17.52 17.56 17.20 10,400
Sep 15, 2023 18.43 18.54 17.75 18.31 17.94 27,300
Sep 14, 2023 18.24 19.04 17.84 18.42 18.05 16,200
Sep 13, 2023 19.04 19.71 18.80 18.80 18.42 8,800
Sep 12, 2023 19.50 19.51 19.43 19.51 19.12 1,200
Sep 11, 2023 20.21 20.21 19.47 19.60 19.20 3,700
Sep 8, 2023 21.48 21.48 19.04 20.20 19.79 12,000
Sep 7, 2023 20.98 20.98 20.13 20.39 19.98 13,000
Sep 6, 2023 21.42 21.66 20.93 21.09 20.66 3,400
Sep 5, 2023 22.02 22.02 21.15 21.42 20.99 4,400
Sep 1, 2023 21.83 21.84 21.35 21.47 21.04 4,900
Aug 31, 2023 0.25 Dividend
Aug 31, 2023 21.35 21.87 21.16 21.17 20.74 6,600
Aug 30, 2023 21.70 22.00 21.70 21.82 21.13 1,600
Aug 29, 2023 21.80 22.39 21.42 21.74 21.06 6,700
Aug 28, 2023 22.00 22.40 21.59 21.87 21.18 8,600
Aug 25, 2023 21.43 21.71 21.30 21.52 20.84 4,400
Aug 24, 2023 21.48 22.25 21.01 21.30 20.63 23,300
Aug 23, 2023 25.16 25.16 21.12 21.60 20.92 56,400
Aug 22, 2023 26.25 26.57 25.12 25.12 24.33 13,100
Aug 21, 2023 25.90 27.82 25.90 26.40 25.57 21,800
Aug 18, 2023 24.95 26.07 24.23 25.87 25.06 8,100
Aug 17, 2023 24.50 26.93 24.44 25.17 24.38 25,300
Aug 16, 2023 25.29 27.82 24.00 24.56 23.79 37,500
Aug 15, 2023 23.57 23.57 22.77 23.07 22.34 3,700
Aug 14, 2023 23.16 23.69 22.51 22.57 21.86 5,000
Aug 11, 2023 22.67 23.52 22.67 23.17 22.44 3,800
Aug 10, 2023 22.97 23.46 22.10 22.72 22.01 10,800
Aug 9, 2023 22.00 23.00 22.00 22.87 22.15 9,500
Aug 8, 2023 22.04 22.57 21.46 22.04 21.35 12,100
Aug 7, 2023 22.89 23.15 22.00 22.13 21.43 8,600
Aug 4, 2023 22.60 22.60 21.70 21.70 21.02 2,900
Aug 3, 2023 22.45 22.56 21.26 22.02 21.33 14,200
Aug 2, 2023 22.73 23.50 21.45 21.63 20.95 33,400
Aug 1, 2023 23.33 23.33 22.60 22.91 22.19 6,300
Jul 31, 2023 22.99 23.69 22.58 22.64 21.93 5,300
Jul 28, 2023 23.35 23.35 23.19 23.19 22.46 2,300
Jul 27, 2023 23.53 24.00 23.00 23.01 22.29 10,100
Jul 26, 2023 23.80 24.30 23.27 23.28 22.55 6,700
Jul 25, 2023 24.00 24.16 23.70 23.71 22.96 1,800
Jul 24, 2023 24.56 24.56 23.80 24.08 23.32 4,200
Jul 21, 2023 24.34 25.05 23.84 23.84 23.09 4,300
Jul 20, 2023 24.00 24.50 23.96 24.28 23.52 4,400
Jul 19, 2023 23.52 23.77 23.52 23.77 23.02 1,500
Jul 18, 2023 22.96 23.75 22.96 23.75 23.00 4,900
Jul 17, 2023 22.75 24.00 22.75 23.16 22.43 5,500
Jul 14, 2023 23.26 23.41 22.61 22.87 22.15 3,100
Jul 13, 2023 22.80 23.43 22.80 23.30 22.57 3,700
Jul 12, 2023 22.46 23.20 22.46 22.93 22.21 11,900
Jul 11, 2023 22.34 22.50 21.80 22.49 21.78 6,400
Jul 10, 2023 21.80 22.14 21.80 21.97 21.28 7,500
Jul 7, 2023 21.90 22.01 21.72 21.72 21.04 2,400
Jul 6, 2023 21.50 22.16 21.40 21.90 21.21 9,700
Jul 5, 2023 21.36 21.97 21.26 21.62 20.94 8,200
Jul 3, 2023 21.80 21.95 21.80 21.88 21.19 2,800
Jun 30, 2023 21.64 21.88 21.29 21.80 21.11 10,100
Jun 29, 2023 22.09 22.09 21.74 21.74 21.06 1,800
Jun 28, 2023 21.85 21.95 21.41 21.61 20.93 8,700
Jun 27, 2023 21.77 22.60 21.32 22.09 21.40 15,500
Jun 26, 2023 21.90 22.26 21.62 21.70 21.02 3,300
Jun 23, 2023 22.49 22.49 21.69 22.05 21.36 28,000
Jun 22, 2023 21.22 22.05 21.22 21.52 20.84 7,200
Jun 21, 2023 22.10 22.43 21.06 21.27 20.60 31,400
Jun 20, 2023 22.46 22.95 22.04 22.15 21.45 16,600
Jun 16, 2023 21.64 22.80 21.52 22.80 22.08 15,400
Jun 15, 2023 20.58 21.82 19.43 21.57 20.89 12,200
Jun 14, 2023 21.10 22.10 20.58 20.90 20.24 16,900
Jun 13, 2023 19.97 21.34 19.97 20.91 20.25 12,100
Jun 12, 2023 20.19 20.35 19.27 19.90 19.27 9,800
Jun 9, 2023 20.00 20.52 19.86 19.89 19.26 7,600
Jun 8, 2023 19.98 21.00 19.89 20.45 19.81 21,800
Jun 7, 2023 19.00 19.85 19.00 19.74 19.12 9,600
Jun 6, 2023 18.70 19.01 18.07 19.01 18.41 7,000
Jun 5, 2023 19.34 19.34 18.58 18.58 18.00 3,500
Jun 2, 2023 0.25 Dividend
Jun 2, 2023 18.48 19.62 18.31 19.46 18.85 6,500
Jun 1, 2023 18.94 18.94 18.25 18.25 17.43 11,500
May 31, 2023 18.68 18.89 18.60 18.60 17.77 5,400
May 30, 2023 18.48 18.90 18.40 18.40 17.58 11,800
May 26, 2023 18.62 18.74 18.03 18.36 17.54 6,600
May 25, 2023 18.41 18.92 18.16 18.18 17.37 6,300
May 24, 2023 18.57 18.80 18.30 18.30 17.48 8,400
May 23, 2023 18.51 18.87 18.25 18.44 17.62 9,400
May 22, 2023 18.84 18.99 18.34 18.51 17.68 6,700
May 19, 2023 18.63 18.68 18.40 18.67 17.84 5,400
May 18, 2023 18.46 19.02 18.46 18.51 17.68 6,400
May 17, 2023 19.30 19.55 18.42 18.42 17.60 11,500
May 16, 2023 20.00 20.07 19.02 19.10 18.25 14,600
May 15, 2023 19.46 20.18 18.80 20.11 19.21 24,800
May 12, 2023 18.95 19.48 18.91 19.30 18.44 4,000
May 11, 2023 18.63 19.16 18.11 18.68 17.84 6,500
May 10, 2023 18.78 19.30 18.56 19.30 18.44 6,500
May 9, 2023 18.52 19.07 18.48 18.90 18.05 5,500
May 8, 2023 19.20 19.29 18.49 19.29 18.43 5,600
May 5, 2023 18.75 18.90 17.96 18.90 18.05 12,200
May 4, 2023 18.94 18.94 17.91 18.73 17.89 15,800
May 3, 2023 18.65 19.39 18.60 18.94 18.09 5,300
May 2, 2023 17.98 18.76 17.93 18.76 17.92 9,200
May 1, 2023 18.35 19.10 18.20 18.69 17.85 11,800
Apr 28, 2023 18.38 18.40 18.10 18.10 17.29 8,700
Apr 27, 2023 17.85 18.40 17.85 18.40 17.58 3,600
Apr 26, 2023 17.80 17.99 17.60 17.99 17.19 3,500
Apr 25, 2023 17.71 18.22 17.70 17.70 16.91 2,900
Apr 24, 2023 17.98 18.35 17.75 18.24 17.42 5,100

Related Tickers

NL NL Industries, Inc.
7.70
-0.26%
 
RSKIA George Risk Industries, Inc.
12.40
0.00%
 
BRC Brady Corporation
58.85
-0.31%
 
REZI Resideo Technologies, Inc.
19.55
-1.16%
 
NSSC Napco Security Technologies, Inc.
43.78
+1.06%