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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$22.47$44.882,000——
2021-12-30$22.26$44.461,700——
2021-12-29$22.40$44.741,600——
2021-12-28$22.10$44.144,600——
2021-12-27$22.66$45.261,800——
2021-12-23$22.51$44.964,400——
2021-12-22$22.42$44.783,200——
2021-12-21$22.57$45.081,900——
2021-12-20$22.17$44.284,200——
2021-12-17$22.28$44.507,100——
2021-12-16$22.64$45.222,800——
2021-12-15$22.26$44.4611,000——
2021-12-14$22.72$45.3813,100——
2021-12-13$22.57$45.085,500——
2021-12-10$22.67$45.2818,600——
2021-12-09$22.27$44.488,300——
2021-12-08$22.25$44.442,400——
2021-12-07$21.87$43.687,900——
2021-12-06$22.18$44.3012,600——
2021-12-03$21.55$43.04800——
2021-12-02$21.90$43.746,600——
2021-12-01$21.90$43.7410,700——
2021-11-30$22.30$44.142,800——
2021-11-29$22.26$44.063,700——
2021-11-26$22.01$43.571,500——
2021-11-24$22.50$44.544,200——
2021-11-23$22.42$44.381,700——
2021-11-22$22.32$44.184,800——
2021-11-19$22.49$44.529,600——
2021-11-18$22.24$44.0237,500——
2021-11-17$21.97$43.497,300——
2021-11-16$21.55$42.661,200——
2021-11-15$21.51$42.584,200——
2021-11-12$21.61$42.786,500——
2021-11-11$21.80$43.156,700——
2021-11-10$22.11$43.777,500——
2021-11-09$22.18$43.906,200——
2021-11-08$22.65$44.834,700——
2021-11-05$22.56$44.6610,900——
2021-11-04$21.88$43.315,600——
2021-11-03$22.25$44.0424,100——
2021-11-02$22.10$43.757,600——
2021-11-01$22.45$44.447,800——
2021-10-29$21.60$42.7610,700——
2021-10-28$21.75$43.058,200——
2021-10-27$21.75$43.052,000——
2021-10-26$21.74$43.035,300——
2021-10-25$22.22$43.985,000——
2021-10-22$21.93$43.416,700——
2021-10-21$21.62$42.802,000——
2021-10-20$22.31$44.167,600——
2021-10-19$21.65$42.851,000——
2021-10-18$21.71$42.971,200——
2021-10-15$21.56$42.686,800——
2021-10-14$22.03$43.614,000——
2021-10-13$21.90$43.352,300——
2021-10-12$21.82$43.193,900——
2021-10-11$21.66$42.876,300——
2021-10-08$21.99$43.534,500——
2021-10-07$21.56$42.688,600——
2021-10-06$21.74$43.034,600——
2021-10-05$21.56$42.686,700——
2021-10-04$20.90$41.376,200——
2021-10-01$21.64$42.833,000——
2021-09-30$20.78$41.131,000——
2021-09-29$21.85$43.25800——
2021-09-28$21.43$42.42700——
2021-09-27$21.76$43.071,900——
2021-09-24$21.96$43.471,400——
2021-09-23$21.74$43.034,000——
2021-09-22$21.29$42.1410,100——
2021-09-21$21.49$42.544,600——
2021-09-20$21.23$42.0211,100——
2021-09-17$22.06$43.6732,100——
2021-09-16$21.70$42.952,100——
2021-09-15$22.23$44.003,100——
2021-09-14$21.12$41.817,000——
2021-09-13$21.60$42.763,900——
2021-09-10$21.70$42.9511,500——
2021-09-09$21.59$42.7415,800——
2021-09-08$21.99$43.536,900——
2021-09-07$21.64$42.8317,000——
2021-09-03$21.87$43.298,300——
2021-09-02$22.07$43.695,100——
2021-09-01$22.96$45.4522,400——
2021-08-31$22.99$45.1114,700——
2021-08-30$21.69$42.5613,200——
2021-08-27$22.79$44.7214,300——
2021-08-26$21.76$42.704,900——
2021-08-25$21.66$42.509,600——
2021-08-24$22.90$44.938,100——
2021-08-23$22.32$43.809,800——
2021-08-20$21.03$41.277,000——
2021-08-19$20.80$40.8111,300——
2021-08-18$21.73$42.6416,900——
2021-08-17$21.34$41.879,300——
2021-08-16$22.33$43.826,300——
2021-08-13$22.29$43.744,800——
2021-08-12$22.61$44.3714,000——
2021-08-11$22.82$44.7815,400——
2021-08-10$21.08$41.362,100——
2021-08-09$21.29$41.786,200——
2021-08-06$20.99$41.1963,500——
2021-08-05$20.65$40.524,100——
2021-08-04$19.58$38.428,000——
2021-08-03$18.61$36.5210,500——
2021-08-02$18.99$37.2616,600——
2021-07-30$18.60$36.503,900——
2021-07-29$19.11$37.502,500——
2021-07-28$19.61$38.481,700——
2021-07-27$19.60$38.463,800——
2021-07-26$20.16$39.565,500——
2021-07-23$20.46$40.15700——
2021-07-22$20.67$40.562,600——
2021-07-21$20.61$40.442,300——
2021-07-20$21.09$41.386,200——
2021-07-19$20.82$40.854,200——
2021-07-16$20.55$40.321,400——
2021-07-15$20.96$41.134,000——
2021-07-14$20.65$40.522,000——
2021-07-13$21.13$41.462,800——
2021-07-12$21.40$41.9921,700——
2021-07-09$20.91$41.037,900——
2021-07-08$20.47$40.172,200——
2021-07-07$20.85$40.915,500——
2021-07-06$20.87$40.9544,500——
2021-07-02$20.57$40.361,700——
2021-07-01$21.09$41.384,300——
2021-06-30$20.77$40.763,400——
2021-06-29$20.37$39.9711,400——
2021-06-28$20.83$40.872,000——
2021-06-25$21.20$41.6024,000——
2021-06-24$21.44$42.078,700——
2021-06-23$21.16$41.529,100——
2021-06-22$21.38$41.953,500——
2021-06-21$21.62$42.429,300——
2021-06-18$21.72$42.6213,100——
2021-06-17$21.90$42.9716,200——
2021-06-16$21.93$43.034,600——
2021-06-15$22.04$43.256,600——
2021-06-14$22.11$43.385,300——
2021-06-11$22.03$43.238,800——
2021-06-10$21.00$41.215,900——
2021-06-09$21.35$41.899,000——
2021-06-08$20.61$40.446,200——
2021-06-07$20.61$40.443,800——
2021-06-04$20.65$40.5211,400——
2021-06-03$21.86$42.5011,800——
2021-06-02$22.48$43.7116,100——
2021-06-01$22.77$44.2711,300——
2021-05-28$22.18$43.126,200——
2021-05-27$22.80$44.3311,700——
2021-05-26$22.75$44.236,800——
2021-05-25$21.48$41.765,100——
2021-05-24$22.09$42.954,500——
2021-05-21$22.66$44.065,900——
2021-05-20$22.72$44.1712,100——
2021-05-19$22.81$44.3514,200——
2021-05-18$23.86$46.399,600——
2021-05-17$24.56$47.7529,800——
2021-05-14$24.54$47.7135,600——
2021-05-13$24.08$46.8275,700——
2021-05-12$22.80$44.3329,900——
2021-05-11$22.81$44.3524,300——
2021-05-10$22.56$43.8614,600——
2021-05-07$23.15$45.017,400——
2021-05-06$23.91$46.499,100——
2021-05-05$24.08$46.8213,000——
2021-05-04$21.10$41.0211,900——
2021-05-03$21.70$42.1933,600——
2021-04-30$19.24$37.4118,800——
2021-04-29$21.00$40.8312,100——
2021-04-28$22.09$42.9519,800——
2021-04-27$24.04$46.748,600——
2021-04-26$24.32$47.2812,500——
2021-04-23$24.08$46.8210,500——
2021-04-22$23.80$46.278,800——
2021-04-21$23.62$45.9211,300——
2021-04-20$22.13$43.0311,300——
2021-04-19$23.94$46.557,400——
2021-04-16$23.90$46.4725,500——
2021-04-15$24.26$47.1748,400——
2021-04-14$21.21$41.2410,800——
2021-04-13$20.74$40.3215,200——
2021-04-12$20.46$39.784,800——
2021-04-09$20.22$39.318,800——
2021-04-08$18.80$36.5526,800——
2021-04-07$19.11$37.1566,600——
2021-04-06$20.88$40.6088,900——
2021-04-05$17.41$33.8542,500——
2021-04-01$18.52$36.0117,200——
2021-03-31$18.01$35.0254,400——
2021-03-30$18.82$36.5952,700——
2021-03-29$15.21$29.576,400——
2021-03-26$15.81$30.742,900——
2021-03-25$15.49$30.124,700——
2021-03-24$15.35$29.845,800——
2021-03-23$15.05$29.262,900——
2021-03-22$15.23$29.6159,000——
2021-03-19$14.77$28.72142,600——
2021-03-18$15.02$29.206,200——
2021-03-17$14.94$29.055,600——
2021-03-16$15.06$29.283,700——
2021-03-15$15.01$29.1815,700——
2021-03-12$14.85$28.875,300——
2021-03-11$15.00$28.789,000——
2021-03-10$15.24$29.2470,800——
2021-03-09$15.00$28.7831,700——
2021-03-08$15.75$30.2125,400——
2021-03-05$14.79$28.378,200——
2021-03-04$14.24$27.3213,300——
2021-03-03$14.42$27.662,300——
2021-03-02$14.18$27.203,200——
2021-03-01$14.30$27.432,000——
2021-02-26$14.10$27.052,600——
2021-02-25$14.13$27.1181,300——
2021-02-24$14.65$28.103,600——
2021-02-23$14.45$27.721,400——
2021-02-22$14.40$27.625,000——
2021-02-19$14.38$27.592,000——
2021-02-18$14.23$27.3078,000——
2021-02-17$14.41$27.641,500——
2021-02-16$14.12$27.092,600——
2021-02-12$14.11$27.072,400——
2021-02-11$14.14$27.132,200——
2021-02-10$14.13$27.111,500——
2021-02-09$14.16$27.161,400——
2021-02-08$14.43$27.681,600——
2021-02-05$14.32$27.471,300——
2021-02-04$14.05$26.952,100——
2021-02-03$14.02$26.904,900——
2021-02-02$14.32$27.471,700——
2021-02-01$13.79$26.456,400——
2021-01-29$13.95$26.763,300——
2021-01-28$14.22$27.283,000——
2021-01-27$14.07$26.993,700——
2021-01-26$14.34$27.511,000——
2021-01-25$14.23$27.303,500——
2021-01-22$14.65$28.103,100——
2021-01-21$14.39$27.607,900——
2021-01-20$14.26$27.361,800——
2021-01-19$14.43$27.682,400——
2021-01-15$14.20$27.241,800——
2021-01-14$14.38$27.597,700——
2021-01-13$14.20$27.2416,700——
2021-01-12$14.38$27.596,500——
2021-01-11$14.33$27.495,000——
2021-01-08$14.06$26.973,800——
2021-01-07$14.49$27.804,000——
2021-01-06$14.13$27.111,900——
2021-01-05$14.05$26.954,900——
2021-01-04$14.26$27.3622,100——