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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.59$27.212,700——
2019-12-30$14.26$26.601,400——
2019-12-27$14.70$27.422,500——
2019-12-26$14.85$27.701,100——
2019-12-24$14.89$27.77500——
2019-12-23$14.23$26.54400——
2019-12-20$14.52$27.088,100——
2019-12-19$14.85$27.701,400——
2019-12-18$14.85$27.70200——
2019-12-17$14.63$27.291,800——
2019-12-16$15.07$28.11100——
2019-12-13$14.87$27.741,700——
2019-12-12$15.37$28.67700——
2019-12-11$15.45$28.822,300——
2019-12-10$14.42$26.90600——
2019-12-09$14.52$27.081,300——
2019-12-06$14.70$27.42500——
2019-12-05$15.47$28.85900——
2019-12-04$15.40$28.721,100——
2019-12-03$14.45$26.953,700——
2019-12-02$15.37$28.672,400——
2019-11-29$15.21$28.24500——
2019-11-27$14.38$26.701,700——
2019-11-26$15.50$28.78600——
2019-11-25$15.50$28.78900——
2019-11-22$15.09$28.022,200——
2019-11-21$14.81$27.508,300——
2019-11-20$14.09$26.163,000——
2019-11-19$14.40$26.7415,900——
2019-11-18$14.32$26.5913,800——
2019-11-15$13.97$25.941,900——
2019-11-14$14.20$26.367,000——
2019-11-13$13.92$25.845,700——
2019-11-12$14.01$26.016,900——
2019-11-11$14.30$26.559,400——
2019-11-08$14.50$26.923,100——
2019-11-07$14.64$27.1813,100——
2019-11-06$14.60$27.111,300——
2019-11-05$14.97$27.797,900——
2019-11-04$14.60$27.111,900——
2019-11-01$14.81$27.505,900——
2019-10-31$14.66$27.221,700——
2019-10-30$14.60$27.111,300——
2019-10-29$14.83$27.531,400——
2019-10-28$14.67$27.241,800——
2019-10-25$15.46$28.701,200——
2019-10-24$15.89$29.500——
2019-10-23$15.89$29.501,000——
2019-10-22$15.47$28.721,400——
2019-10-21$15.39$28.575,800——
2019-10-18$15.30$28.412,800——
2019-10-17$14.58$27.071,200——
2019-10-16$14.30$26.555,600——
2019-10-15$14.38$26.701,700——
2019-10-14$14.18$26.331,500——
2019-10-11$14.43$26.792,500——
2019-10-10$13.60$25.25400——
2019-10-09$13.80$25.625,600——
2019-10-08$13.89$25.791,400——
2019-10-07$13.71$25.451,600——
2019-10-04$13.75$25.533,900——
2019-10-03$13.55$25.163,000——
2019-10-02$13.60$25.257,700——
2019-10-01$13.71$25.452,300——
2019-09-30$14.33$26.614,400——
2019-09-27$14.34$26.622,200——
2019-09-26$14.30$26.551,600——
2019-09-25$14.54$27.00800——
2019-09-24$14.20$26.3612,200——
2019-09-23$14.87$27.61400——
2019-09-20$14.89$27.654,500——
2019-09-19$14.89$27.651,900——
2019-09-18$14.97$27.791,500——
2019-09-17$14.32$26.59800——
2019-09-16$14.85$27.572,500——
2019-09-13$15.32$28.443,700——
2019-09-12$15.62$29.00800——
2019-09-11$15.75$29.24700——
2019-09-10$14.74$27.373,600——
2019-09-09$14.44$26.812,100——
2019-09-06$14.48$26.882,000——
2019-09-05$14.38$26.701,700——
2019-09-04$15.17$28.17200——
2019-09-03$15.09$28.02700——
2019-08-30$15.15$28.13600——
2019-08-29$15.22$28.13400——
2019-08-28$15.61$28.85900——
2019-08-27$15.45$28.551,300——
2019-08-26$15.17$28.043,800——
2019-08-23$14.68$27.13800——
2019-08-22$14.34$26.50600——
2019-08-21$14.56$26.913,300——
2019-08-20$14.11$26.08500——
2019-08-19$14.10$26.063,900——
2019-08-16$14.30$26.4314,300——
2019-08-15$14.24$26.323,300——
2019-08-14$14.27$26.373,600——
2019-08-13$14.78$27.31300——
2019-08-12$14.43$26.671,000——
2019-08-09$14.35$26.52700——
2019-08-08$14.61$27.001,900——
2019-08-07$14.72$27.206,500——
2019-08-06$15.03$27.78500——
2019-08-05$15.16$28.022,100——
2019-08-02$15.16$28.02400——
2019-08-01$16.08$29.722,700——
2019-07-31$16.45$30.402,700——
2019-07-30$16.28$30.091,200——
2019-07-29$16.44$30.381,200——
2019-07-26$16.47$30.443,400——
2019-07-25$16.35$30.2210,500——
2019-07-24$16.48$30.465,800——
2019-07-23$16.27$30.073,100——
2019-07-22$16.19$29.921,400——
2019-07-19$16.08$29.72900——
2019-07-18$16.51$30.511,800——
2019-07-17$15.74$29.091,000——
2019-07-16$15.89$29.372,300——
2019-07-15$15.25$28.18900——
2019-07-12$14.90$27.541,100——
2019-07-11$15.46$28.571,100——
2019-07-10$15.63$28.892,800——
2019-07-09$16.24$30.01800——
2019-07-08$16.08$29.72900——
2019-07-05$15.87$29.331,000——
2019-07-03$16.00$29.570——
2019-07-02$16.00$29.573,000——
2019-07-01$15.78$29.163,100——
2019-06-28$16.90$31.2321,900——
2019-06-27$15.17$28.044,100——
2019-06-26$14.44$26.69200——
2019-06-25$14.44$26.692,500——
2019-06-24$14.28$26.391,000——
2019-06-21$14.28$26.392,700——
2019-06-20$14.32$26.462,800——
2019-06-19$16.00$29.573,500——
2019-06-18$14.95$27.632,400——
2019-06-17$15.16$28.022,500——
2019-06-14$14.66$27.09700——
2019-06-13$15.71$29.03600——
2019-06-12$15.44$28.53100——
2019-06-11$15.44$28.531,000——
2019-06-10$15.30$28.28700——
2019-06-07$15.25$28.181,000——
2019-06-06$14.93$27.591,100——
2019-06-05$15.06$27.833,800——
2019-06-04$15.92$29.422,100——
2019-06-03$15.33$28.331,700——
2019-05-31$15.34$28.22300——
2019-05-30$15.78$29.03400——
2019-05-29$15.03$27.65600——
2019-05-28$15.75$28.97400——
2019-05-24$15.75$28.97800——
2019-05-23$15.74$28.961,000——
2019-05-22$15.72$28.92500——
2019-05-21$15.63$28.75800——
2019-05-20$15.14$27.85200——
2019-05-17$15.14$27.85600——
2019-05-16$15.50$28.51100——
2019-05-15$15.50$28.51600——
2019-05-14$15.00$27.592,400——
2019-05-13$14.74$27.126,100——
2019-05-10$14.93$27.47400——
2019-05-09$14.93$27.47300——
2019-05-08$14.93$27.473,100——
2019-05-07$14.83$27.281,600——
2019-05-06$15.28$28.11700——
2019-05-03$15.36$28.261,000——
2019-05-02$15.59$28.68800——
2019-05-01$15.46$28.44900——
2019-04-30$15.57$28.643,600——
2019-04-29$15.69$28.865,000——
2019-04-26$16.01$29.451,600——
2019-04-25$16.04$29.51800——
2019-04-24$16.31$30.002,000——
2019-04-23$16.39$30.151,200——
2019-04-22$16.02$29.472,700——
2019-04-18$15.80$29.07800——
2019-04-17$15.77$29.014,300——
2019-04-16$16.23$29.866,300——
2019-04-15$15.87$29.204,900——
2019-04-12$15.21$27.981,700——
2019-04-11$15.25$28.051,900——
2019-04-10$15.21$27.982,600——
2019-04-09$15.04$27.673,200——
2019-04-08$15.12$27.825,300——
2019-04-05$15.52$28.556,700——
2019-04-04$15.59$28.687,400——
2019-04-03$15.46$28.448,400——
2019-04-02$15.30$28.15400——
2019-04-01$14.86$27.34500——
2019-03-29$14.63$26.91500——
2019-03-28$15.09$27.76500——
2019-03-27$14.74$27.12800——
2019-03-26$14.34$26.381,500——
2019-03-25$14.42$26.531,800——
2019-03-22$14.24$26.206,500——
2019-03-21$14.72$27.086,200——
2019-03-20$14.56$26.791,200——
2019-03-19$14.95$27.502,000——
2019-03-18$15.07$27.722,600——
2019-03-15$15.40$28.335,500——
2019-03-14$14.90$27.41400——
2019-03-13$14.95$27.501,700——
2019-03-12$15.17$27.912,300——
2019-03-11$15.19$27.941,000——
2019-03-08$14.87$27.362,600——
2019-03-07$14.82$27.14700——
2019-03-06$14.86$27.211,000——
2019-03-05$15.09$27.636,200——
2019-03-04$14.81$27.12700——
2019-03-01$15.02$27.501,600——
2019-02-28$14.85$27.191,900——
2019-02-27$15.27$27.96300——
2019-02-26$15.27$27.96900——
2019-02-25$14.76$27.03700——
2019-02-22$15.07$27.592,100——
2019-02-21$15.09$27.63300——
2019-02-20$15.09$27.633,200——
2019-02-19$14.90$27.28800——
2019-02-15$14.66$26.841,900——
2019-02-14$14.35$26.27600——
2019-02-13$14.64$26.811,200——
2019-02-12$14.63$26.794,900——
2019-02-11$14.52$26.591,800——
2019-02-08$14.37$26.31200——
2019-02-07$14.47$26.493,400——
2019-02-06$14.80$27.101,000——
2019-02-05$14.75$27.011,600——
2019-02-04$14.52$26.591,800——
2019-02-01$14.26$26.11300——
2019-01-31$14.26$26.11900——
2019-01-30$14.65$26.823,600——
2019-01-29$14.75$27.011,300——
2019-01-28$14.65$26.821,700——
2019-01-25$14.65$26.821,800——
2019-01-24$14.41$26.386,000——
2019-01-23$14.41$26.381,000——
2019-01-22$14.31$26.202,800——
2019-01-18$14.20$26.002,600——
2019-01-17$14.15$25.91800——
2019-01-16$14.20$26.001,900——
2019-01-15$14.28$26.156,900——
2019-01-14$13.49$24.70600——
2019-01-11$13.40$24.543,900——
2019-01-10$13.46$24.642,800——
2019-01-09$13.46$24.64400——
2019-01-08$13.50$24.721,900——
2019-01-07$13.47$24.666,500——
2019-01-04$13.44$24.615,100——
2019-01-03$13.09$23.971,600——
2019-01-02$13.57$24.853,000——