NYSE:CIX | Historical Stock Price | COMPX INTERNATIONAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-03-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.47$8.27$15.30$28.32$52.43$97.051998-03-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.30$23.730——
2012-12-28$14.30$23.736,000——
2012-12-27$15.04$24.96400——
2012-12-26$15.10$25.06300——
2012-12-24$15.00$24.895,000——
2012-12-21$15.00$24.897,900——
2012-12-20$15.21$25.242,400——
2012-12-19$15.02$24.92300——
2012-12-18$15.25$25.31200——
2012-12-17$15.00$24.89900——
2012-12-14$15.25$25.315,500——
2012-12-13$14.06$23.33700——
2012-12-12$14.07$23.351,300——
2012-12-11$14.00$23.23700——
2012-12-10$13.95$23.159,600——
2012-12-07$14.20$23.56400——
2012-12-06$13.67$22.687,700——
2012-12-05$13.55$22.481,500——
2012-12-04$13.51$22.212,700——
2012-12-03$13.12$21.572,300——
2012-11-30$13.20$21.706,700——
2012-11-29$13.30$21.87200——
2012-11-28$13.31$21.88500——
2012-11-27$13.27$21.821,200——
2012-11-26$13.17$21.651,300——
2012-11-23$13.25$21.780——
2012-11-21$13.25$21.780——
2012-11-20$13.25$21.780——
2012-11-19$13.25$21.78500——
2012-11-16$13.17$21.651,100——
2012-11-15$13.20$21.702,000——
2012-11-14$13.31$21.888,200——
2012-11-13$14.00$23.020——
2012-11-12$14.00$23.02500——
2012-11-09$13.80$22.69200——
2012-11-08$13.67$22.473,400——
2012-11-07$13.40$22.032,700——
2012-11-06$14.21$23.360——
2012-11-05$14.21$23.36200——
2012-11-02$14.23$23.39500——
2012-11-01$14.25$23.431,100——
2012-10-31$14.03$23.0710,900——
2012-10-26$13.64$22.425,300——
2012-10-25$14.14$23.25200——
2012-10-24$14.24$23.41300——
2012-10-23$14.39$23.66200——
2012-10-22$14.49$23.820——
2012-10-19$14.49$23.82900——
2012-10-18$14.73$24.227,300——
2012-10-17$15.30$25.150——
2012-10-16$15.30$25.150——
2012-10-15$15.30$25.152,100——
2012-10-12$15.50$25.486,200——
2012-10-11$15.30$25.153,100——
2012-10-10$15.30$25.150——
2012-10-09$15.30$25.15400——
2012-10-08$15.30$25.152,000——
2012-10-05$15.30$25.1517,000——
2012-10-04$15.28$25.12300——
2012-10-03$15.00$24.664,200——
2012-10-02$15.18$24.96900——
2012-10-01$15.40$25.322,300——
2012-09-28$15.18$24.963,800——
2012-09-27$15.35$25.2414,300——
2012-09-26$15.30$25.158,300——
2012-09-25$15.40$25.326,900——
2012-09-24$15.54$25.5512,500——
2012-09-21$14.55$23.922,700——
2012-09-20$14.15$23.26200——
2012-09-19$14.09$23.161,100——
2012-09-18$13.79$22.671,300——
2012-09-17$13.17$21.65200——
2012-09-14$13.16$21.641,500——
2012-09-13$12.71$20.90800——
2012-09-12$12.61$20.731,900——
2012-09-11$12.66$20.819,600——
2012-09-10$12.18$20.02400——
2012-09-07$12.24$20.12200——
2012-09-06$12.24$20.127,700——
2012-09-05$12.56$20.651,300——
2012-09-04$12.64$20.574,000——
2012-08-31$12.35$20.102,100——
2012-08-30$13.20$21.49200——
2012-08-29$13.15$21.41200——
2012-08-28$13.15$21.410——
2012-08-27$13.15$21.41200——
2012-08-24$13.15$21.410——
2012-08-23$13.15$21.41200——
2012-08-22$13.10$21.32400——
2012-08-21$12.88$20.97400——
2012-08-20$12.90$21.00300——
2012-08-17$13.00$21.161,000——
2012-08-16$12.84$20.90500——
2012-08-15$12.66$20.61300——
2012-08-14$12.92$21.031,300——
2012-08-13$12.89$20.98400——
2012-08-10$12.74$20.74500——
2012-08-09$12.94$21.060——
2012-08-08$12.94$21.06300——
2012-08-07$12.89$20.981,600——
2012-08-06$12.48$20.31400——
2012-08-03$12.40$20.18300——
2012-08-02$12.20$19.86900——
2012-08-01$12.50$20.351,700——
2012-07-31$12.84$20.902,600——
2012-07-30$12.48$20.31900——
2012-07-27$12.46$20.28500——
2012-07-26$12.39$20.17600——
2012-07-25$12.36$20.121,100——
2012-07-24$12.10$19.70800——
2012-07-23$12.20$19.861,000——
2012-07-20$12.15$19.783,000——
2012-07-19$12.47$20.301,500——
2012-07-18$13.47$21.93400——
2012-07-17$13.47$21.932,800——
2012-07-16$13.67$22.2534,700——
2012-07-13$14.00$22.79900——
2012-07-12$13.96$22.721,500——
2012-07-11$14.20$23.1114,300——
2012-07-10$14.71$23.942,900——
2012-07-09$14.50$23.601,200——
2012-07-06$14.27$23.233,400——
2012-07-05$14.48$23.574,600——
2012-07-03$13.75$22.381,500——
2012-07-02$13.10$21.321,000——
2012-06-29$12.60$20.512,500——
2012-06-28$12.36$20.122,200——
2012-06-27$13.00$21.16300——
2012-06-26$13.15$21.413,600——
2012-06-25$12.82$20.875,500——
2012-06-22$12.90$21.0024,400——
2012-06-21$11.08$18.041,100——
2012-06-20$11.03$17.952,000——
2012-06-19$11.07$18.0214,900——
2012-06-18$10.78$17.552,200——
2012-06-15$10.74$17.483,500——
2012-06-14$10.54$17.161,600——
2012-06-13$10.39$16.911,000——
2012-06-12$10.55$17.171,600——
2012-06-11$10.40$16.933,900——
2012-06-08$10.19$16.593,500——
2012-06-07$11.50$18.721,300——
2012-06-06$11.74$18.915,500——
2012-06-05$11.20$18.041,800——
2012-06-04$12.48$20.1012,100——
2012-06-01$13.05$21.0221,900——
2012-05-31$13.01$20.95100——
2012-05-30$13.00$20.941,100——
2012-05-29$13.25$21.34800——
2012-05-25$13.07$21.05800——
2012-05-24$13.00$20.94900——
2012-05-23$12.43$20.022,700——
2012-05-22$12.27$19.76900——
2012-05-21$12.15$19.571,300——
2012-05-18$12.01$19.343,700——
2012-05-17$11.45$18.441,300——
2012-05-16$11.47$18.47600——
2012-05-15$11.89$19.15300——
2012-05-14$12.00$19.33300——
2012-05-11$12.10$19.491,000——
2012-05-10$11.87$19.12400——
2012-05-09$12.21$19.663,700——
2012-05-08$12.25$19.732,100——
2012-05-07$12.32$19.84300——
2012-05-04$12.47$20.085,900——
2012-05-03$12.20$19.652,000——
2012-05-02$12.60$20.292,100——
2012-05-01$12.60$20.2910,000——
2012-04-30$13.43$21.636,300——
2012-04-27$13.22$21.29400——
2012-04-26$13.41$21.60100——
2012-04-25$13.26$21.35600——
2012-04-24$13.33$21.47500——
2012-04-23$13.26$21.351,400——
2012-04-20$13.69$22.051,500——
2012-04-19$13.73$22.11400——
2012-04-18$13.73$22.11300——
2012-04-17$13.93$22.437,700——
2012-04-16$13.49$21.720——
2012-04-13$13.49$21.72500——
2012-04-12$13.65$21.98500——
2012-04-11$13.61$21.92900——
2012-04-10$13.60$21.90900——
2012-04-09$13.96$22.481,000——
2012-04-05$14.02$22.585,500——
2012-04-04$13.54$21.81900——
2012-04-03$13.69$22.051,000——
2012-04-02$13.67$22.0117,300——
2012-03-30$13.91$22.401,200——
2012-03-29$14.02$22.58200——
2012-03-28$14.12$22.7412,000——
2012-03-27$13.85$22.305,100——
2012-03-26$14.21$22.882,500——
2012-03-23$14.27$22.981,100——
2012-03-22$14.04$22.61300——
2012-03-21$14.16$22.80200——
2012-03-20$14.09$22.691,800——
2012-03-19$14.18$22.84800——
2012-03-16$14.17$22.822,400——
2012-03-15$14.54$23.42200——
2012-03-14$14.50$23.35200——
2012-03-13$14.61$23.53700——
2012-03-12$14.55$23.43200——
2012-03-09$14.60$23.51900——
2012-03-08$14.38$23.166,200——
2012-03-07$14.74$23.74700——
2012-03-06$14.70$23.677,000——
2012-03-05$14.80$23.633,300——
2012-03-02$16.37$26.141,100——
2012-03-01$16.74$26.733,100——
2012-02-29$17.06$27.24800——
2012-02-28$17.11$27.321,000——
2012-02-27$17.18$27.43600——
2012-02-24$17.36$27.72400——
2012-02-23$17.51$27.961,400——
2012-02-22$17.05$27.231,000——
2012-02-21$17.05$27.233,000——
2012-02-17$17.40$27.782,600——
2012-02-16$17.46$27.881,100——
2012-02-15$17.23$27.516,700——
2012-02-14$17.36$27.728,300——
2012-02-13$17.15$27.3916,000——
2012-02-10$17.43$27.83800——
2012-02-09$17.33$27.67900——
2012-02-08$16.88$26.954,100——
2012-02-07$16.10$25.716,000——
2012-02-06$16.17$25.82300——
2012-02-03$16.07$25.661,000——
2012-02-02$16.00$25.554,400——
2012-02-01$15.47$24.708,400——
2012-01-31$15.19$24.265,200——
2012-01-30$15.77$25.181,800——
2012-01-27$15.92$25.42700——
2012-01-26$15.82$25.26800——
2012-01-25$15.82$25.26500——
2012-01-24$15.99$25.53900——
2012-01-23$15.44$24.661,100——
2012-01-20$15.25$24.35300——
2012-01-19$15.12$24.146,400——
2012-01-18$15.74$25.132,000——
2012-01-17$15.90$25.391,400——
2012-01-13$15.95$25.471,500——
2012-01-12$15.70$25.074,200——
2012-01-11$15.34$24.50200——
2012-01-10$15.38$24.568,000——
2012-01-09$15.55$24.838,300——
2012-01-06$15.38$24.561,100——
2012-01-05$15.28$24.40200——
2012-01-04$15.28$24.40400——
2012-01-03$15.19$24.2617,500——