CompX International Inc. Class A CIX
AMEX · United States · Producer Manufacturing
$37.14-0.25 (-0.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.14 | -0.67% | $37.14 | $38.01 | $37.20 | 1.26K |
| 2026-09-30 | $37.39 | -1.01% | $37.63 | $39.25 | $37.20 | 19.10K |
| 2026-09-29 | $37.77 | -2.93% | $38.13 | $38.55 | $37.27 | 17.20K |
| 2026-09-28 | $38.91 | +2.94% | $37.64 | $38.98 | $37.34 | 51.80K |
| 2026-09-25 | $37.80 | +4.25% | $35.91 | $38.43 | $35.91 | 35.70K |
| 2026-09-24 | $36.26 | +1.68% | $36.58 | $36.58 | $35.75 | 10.50K |
| 2026-09-23 | $35.66 | -7.01% | $38.40 | $38.40 | $35.66 | 20.10K |
| 2026-09-22 | $38.35 | -0.36% | $38.13 | $39.36 | $37.69 | 80.50K |
| 2026-09-21 | $38.49 | +3.02% | $37.67 | $39.73 | $36.86 | 104.20K |
| 2026-09-18 | $37.36 | -1.03% | $37.42 | $39.96 | $36.56 | 137.60K |
| 2026-09-17 | $37.75 | +4.08% | $36.09 | $39.75 | $35.80 | 73.50K |
| 2026-09-16 | $36.27 | -5.52% | $38.74 | $38.74 | $35.37 | 65.60K |
| 2026-09-15 | $38.39 | +0.63% | $38.10 | $39.00 | $37.85 | 20.50K |
| 2026-09-14 | $38.15 | +7.01% | $36.51 | $40.29 | $35.85 | 25.60K |
| 2026-09-11 | $35.65 | +0.20% | $35.54 | $36.18 | $35.09 | 6.30K |
| 2026-09-10 | $35.58 | +0.37% | $36.01 | $36.57 | $34.46 | 16.40K |
| 2026-09-09 | $35.45 | -4.50% | $37.84 | $37.84 | $35.02 | 12.60K |
| 2026-09-08 | $37.12 | +6.06% | $35.25 | $37.90 | $33.07 | 42.40K |
| 2026-09-04 | $35.00 | -2.59% | $35.18 | $35.71 | $34.12 | 16.90K |
| 2026-09-03 | $35.93 | +1.64% | $35.48 | $36.25 | $34.67 | 19.00K |
| 2026-09-02 | $35.35 | +7.12% | $33.85 | $36.10 | $32.65 | 29.60K |
| 2026-09-01 | $33.00 | +3.68% | $31.81 | $34.65 | $31.51 | 13.80K |
| 2026-08-31 | $31.83 | -0.22% | $31.90 | $32.00 | $31.25 | 9.20K |
| 2026-08-28 | $31.90 | +0.16% | $31.50 | $31.90 | $30.90 | 9.10K |
| 2026-08-27 | $31.85 | -0.47% | $31.70 | $31.90 | $31.70 | 5.10K |
| 2026-08-26 | $32.00 | +0.76% | $31.50 | $32.00 | $31.48 | 4.00K |
| 2026-08-25 | $31.76 | +1.24% | $31.27 | $31.90 | $31.22 | 7.00K |
| 2026-08-24 | $31.37 | -1.97% | $31.90 | $31.90 | $31.10 | 7.00K |
| 2026-08-21 | $32.00 | +1.72% | $31.50 | $32.00 | $30.87 | 8.00K |
| 2026-08-20 | $31.46 | +1.48% | $31.10 | $32.00 | $29.55 | 13.00K |
| 2026-08-19 | $31.00 | +0.62% | $31.84 | $31.84 | $30.44 | 3.90K |
| 2026-08-18 | $30.81 | +0.13% | $30.41 | $31.11 | $30.20 | 5.10K |
| 2026-08-17 | $30.77 | -1.38% | $31.16 | $31.50 | $30.28 | 8.50K |
| 2026-08-14 | $31.20 | -1.23% | $31.65 | $31.65 | $31.20 | 5.70K |
| 2026-08-13 | $31.59 | +0.86% | $31.61 | $31.70 | $31.32 | 11.40K |
| 2026-08-12 | $31.32 | -0.51% | $32.00 | $32.04 | $31.32 | 7.50K |
| 2026-08-11 | $31.48 | +3.96% | $30.10 | $31.51 | $30.10 | 6.90K |
| 2026-08-10 | $30.28 | +0.63% | $29.47 | $30.50 | $29.47 | 9.20K |
| 2026-08-07 | $30.09 | +0.30% | $30.09 | $30.09 | $29.77 | 5.20K |
| 2026-08-06 | $30.00 | +6.76% | $27.21 | $30.00 | $27.21 | 3.40K |
| 2026-08-05 | $28.10 | -3.20% | $26.13 | $29.90 | $25.47 | 29.20K |
| 2026-08-04 | $29.03 | -1.93% | $29.60 | $29.91 | $29.03 | 11.30K |
| 2026-08-03 | $29.60 | +4.56% | $28.56 | $30.00 | $28.56 | 5.80K |
| 2026-07-31 | $28.31 | -0.25% | $29.39 | $29.39 | $28.31 | 4.10K |
| 2026-07-30 | $28.38 | -0.73% | $28.58 | $28.84 | $27.46 | 3.00K |
| 2026-07-29 | $28.59 | +1.82% | $28.54 | $29.11 | $28.26 | 3.70K |
| 2026-07-28 | $28.08 | +1.19% | $28.00 | $28.63 | $27.37 | 9.70K |
| 2026-07-27 | $27.75 | +3.93% | $27.00 | $27.98 | $27.00 | 5.30K |
| 2026-07-24 | $26.70 | +3.05% | $25.99 | $27.42 | $25.99 | 4.60K |
| 2026-07-23 | $25.91 | -2.15% | $25.83 | $26.20 | $25.63 | 4.30K |
| 2026-07-22 | $26.48 | +1.07% | $26.20 | $26.50 | $25.56 | 5.60K |
| 2026-07-21 | $26.20 | +4.80% | $25.75 | $26.20 | $25.50 | 7.00K |
| 2026-07-20 | $25.00 | -0.40% | $25.77 | $25.77 | $25.00 | 5.10K |
| 2026-07-17 | $25.10 | -0.52% | $25.10 | $26.00 | $25.10 | 9.20K |
| 2026-07-16 | $25.23 | -2.51% | $25.75 | $25.75 | $25.10 | 2.30K |
| 2026-07-15 | $25.88 | +3.19% | $25.70 | $26.09 | $25.25 | 7.20K |
| 2026-07-14 | $25.08 | -3.54% | $26.39 | $26.39 | $25.08 | 1.10K |
| 2026-07-13 | $26.00 | -3.85% | $26.00 | $26.00 | $26.00 | 1.90K |
| 2026-07-10 | $27.04 | +3.52% | $25.77 | $27.50 | $25.77 | 10.80K |
| 2026-07-09 | $26.12 | +0.69% | $25.92 | $26.12 | $25.26 | 2.10K |
| 2026-07-08 | $25.94 | +2.65% | $25.39 | $26.25 | $24.55 | 6.90K |
| 2026-07-07 | $25.27 | +1.08% | $25.48 | $26.09 | $25.00 | 7.20K |
| 2026-07-06 | $25.00 | -2.27% | $25.60 | $26.48 | $24.70 | 4.90K |
| 2026-07-02 | $25.58 | -2.63% | $25.56 | $27.12 | $25.53 | 7.70K |
| 2026-07-01 | $26.27 | +5.50% | $25.50 | $26.27 | $24.91 | 4.50K |
| 2026-06-30 | $24.90 | -5.29% | $26.86 | $26.86 | $24.90 | 4.60K |
| 2026-06-29 | $26.29 | -3.31% | $27.19 | $27.19 | $25.82 | 5.40K |
| 2026-06-26 | $27.19 | 0.00% | $27.50 | $27.50 | $27.19 | 47.50K |
| 2026-06-25 | $27.19 | +1.57% | $27.50 | $27.50 | $25.91 | 2.80K |
| 2026-06-24 | $26.77 | -0.85% | $27.00 | $27.35 | $25.91 | 9.20K |
| 2026-06-23 | $27.00 | +4.81% | $26.66 | $27.00 | $26.65 | 3.10K |
| 2026-06-22 | $25.76 | -5.01% | $27.00 | $27.00 | $25.76 | 3.30K |
| 2026-06-18 | $27.12 | +6.14% | $25.94 | $27.12 | $24.96 | 11.60K |
| 2026-06-17 | $25.55 | -1.16% | $25.42 | $25.80 | $25.39 | 4.90K |
| 2026-06-16 | $25.85 | +0.23% | $25.65 | $25.85 | $25.64 | 3.10K |
| 2026-06-15 | $25.79 | +0.08% | $26.00 | $26.74 | $25.79 | 11.40K |
| 2026-06-12 | $25.77 | +6.36% | $24.37 | $25.77 | $23.93 | 3.00K |
| 2026-06-11 | $24.23 | -6.45% | $25.90 | $25.90 | $24.23 | 3.80K |
| 2026-06-10 | $25.90 | 0.00% | $25.25 | $25.90 | $24.66 | 5.30K |
| 2026-06-09 | $25.90 | +5.76% | $24.52 | $25.90 | $24.51 | 4.30K |
| 2026-06-08 | $24.49 | +1.03% | $24.11 | $24.84 | $24.11 | 2.90K |
| 2026-06-05 | $24.24 | +0.21% | $24.25 | $24.43 | $24.24 | 2.90K |
| 2026-06-04 | $24.19 | -0.74% | $24.71 | $24.71 | $23.86 | 2.40K |
| 2026-06-03 | $24.37 | +0.41% | $24.43 | $24.90 | $24.28 | 9.40K |
| 2026-06-02 | $24.27 | +1.46% | $24.39 | $24.40 | $24.00 | 5.30K |
| 2026-06-01 | $23.92 | -4.85% | $24.89 | $25.05 | $23.92 | 6.90K |
| 2026-05-29 | $25.14 | -1.95% | $25.90 | $25.90 | $24.91 | 3.40K |
| 2026-05-28 | $25.64 | +4.91% | $24.44 | $25.64 | $24.37 | 3.20K |
| 2026-05-27 | $24.44 | +2.13% | $24.20 | $24.44 | $24.11 | 5.40K |
| 2026-05-26 | $23.93 | +2.70% | $23.38 | $24.25 | $23.38 | 2.50K |