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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$25.28$59.328,400——
2023-12-28$25.67$60.236,800——
2023-12-27$24.99$58.644,400——
2023-12-26$24.95$58.545,500——
2023-12-22$24.49$57.465,300——
2023-12-21$24.36$57.166,600——
2023-12-20$23.90$56.088,300——
2023-12-19$22.45$52.687,900——
2023-12-18$21.47$50.386,100——
2023-12-15$20.49$48.0825,400——
2023-12-14$22.01$51.649,300——
2023-12-13$20.56$48.2461,300——
2023-12-12$23.00$53.976,100——
2023-12-11$23.24$54.535,100——
2023-12-08$23.03$54.044,900——
2023-12-07$23.25$54.557,200——
2023-12-06$21.82$51.2017,700——
2023-12-05$21.46$50.355,100——
2023-12-04$21.99$51.607,500——
2023-12-01$21.81$51.1718,300——
2023-11-30$23.50$55.143,300——
2023-11-29$24.00$55.731,500——
2023-11-28$23.62$54.844,400——
2023-11-27$23.55$54.6812,400——
2023-11-24$22.18$51.507,100——
2023-11-22$21.99$51.063,600——
2023-11-21$21.48$49.872,200——
2023-11-20$22.18$51.506,400——
2023-11-17$21.30$49.4610,200——
2023-11-16$21.08$48.959,700——
2023-11-15$21.75$50.508,600——
2023-11-14$21.25$49.345,100——
2023-11-13$20.10$46.676,100——
2023-11-10$20.44$47.465,500——
2023-11-09$18.76$43.561,200——
2023-11-08$19.79$45.952,200——
2023-11-07$19.46$45.181,300——
2023-11-06$19.39$45.022,100——
2023-11-03$19.57$45.442,700——
2023-11-02$18.65$43.306,200——
2023-11-01$18.17$42.192,700——
2023-10-31$18.82$43.701,500——
2023-10-30$18.81$43.674,800——
2023-10-27$17.82$41.382,700——
2023-10-26$18.09$42.00700——
2023-10-25$17.64$40.962,200——
2023-10-24$17.86$41.471,000——
2023-10-23$18.11$42.054,400——
2023-10-20$18.41$42.754,200——
2023-10-19$18.00$41.791,700——
2023-10-18$18.47$42.891,300——
2023-10-17$18.50$42.964,200——
2023-10-16$18.44$42.823,500——
2023-10-13$18.58$43.141,000——
2023-10-12$18.51$42.983,300——
2023-10-11$18.45$42.841,700——
2023-10-10$18.02$41.846,700——
2023-10-09$17.60$40.8719,500——
2023-10-06$18.26$42.409,300——
2023-10-05$19.07$44.282,100——
2023-10-04$18.61$43.219,000——
2023-10-03$18.57$43.123,300——
2023-10-02$18.20$42.264,400——
2023-09-29$18.59$43.164,200——
2023-09-28$18.70$43.423,100——
2023-09-27$18.39$42.708,700——
2023-09-26$17.99$41.779,700——
2023-09-25$17.63$40.943,500——
2023-09-22$18.05$41.914,400——
2023-09-21$18.00$41.794,200——
2023-09-20$18.05$41.9111,600——
2023-09-19$17.55$40.759,300——
2023-09-18$17.56$40.7710,400——
2023-09-15$18.31$42.5127,300——
2023-09-14$18.42$42.7716,200——
2023-09-13$18.80$43.658,800——
2023-09-12$19.51$45.301,200——
2023-09-11$19.60$45.513,700——
2023-09-08$20.20$46.9012,000——
2023-09-07$20.39$47.3413,000——
2023-09-06$21.09$48.973,400——
2023-09-05$21.42$49.744,400——
2023-09-01$21.47$49.854,900——
2023-08-31$21.17$49.156,600——
2023-08-30$21.82$50.081,600——
2023-08-29$21.74$49.906,700——
2023-08-28$21.87$50.208,600——
2023-08-25$21.52$49.394,400——
2023-08-24$21.30$48.8923,300——
2023-08-23$21.60$49.5856,400——
2023-08-22$25.12$57.6613,100——
2023-08-21$26.40$60.6021,800——
2023-08-18$25.87$59.388,100——
2023-08-17$25.17$57.7725,300——
2023-08-16$24.56$56.3737,500——
2023-08-15$23.07$52.953,700——
2023-08-14$22.57$51.805,000——
2023-08-11$23.17$53.183,800——
2023-08-10$22.72$52.1510,800——
2023-08-09$22.87$52.499,500——
2023-08-08$22.04$50.5912,100——
2023-08-07$22.13$50.798,600——
2023-08-04$21.70$49.812,900——
2023-08-03$22.02$50.5414,200——
2023-08-02$21.63$49.6533,400——
2023-08-01$22.91$52.596,300——
2023-07-31$22.64$51.975,300——
2023-07-28$23.19$53.232,300——
2023-07-27$23.01$52.8110,100——
2023-07-26$23.28$53.436,700——
2023-07-25$23.71$54.421,800——
2023-07-24$24.08$55.274,200——
2023-07-21$23.84$54.724,300——
2023-07-20$24.28$55.734,400——
2023-07-19$23.77$54.561,500——
2023-07-18$23.75$54.514,900——
2023-07-17$23.16$53.165,500——
2023-07-14$22.87$52.493,100——
2023-07-13$23.30$53.483,700——
2023-07-12$22.93$52.6311,900——
2023-07-11$22.49$51.626,400——
2023-07-10$21.97$50.437,500——
2023-07-07$21.72$49.852,400——
2023-07-06$21.90$50.279,700——
2023-07-05$21.62$49.628,200——
2023-07-03$21.88$50.222,800——
2023-06-30$21.80$50.0410,100——
2023-06-29$21.74$49.901,800——
2023-06-28$21.61$49.608,700——
2023-06-27$22.09$50.7015,500——
2023-06-26$21.70$49.813,300——
2023-06-23$22.05$50.6128,000——
2023-06-22$21.52$49.397,200——
2023-06-21$21.27$48.8231,400——
2023-06-20$22.15$50.8416,600——
2023-06-16$22.80$52.3315,400——
2023-06-15$21.57$49.5112,200——
2023-06-14$20.90$47.9716,900——
2023-06-13$20.91$47.9912,100——
2023-06-12$19.90$45.689,800——
2023-06-09$19.89$45.657,600——
2023-06-08$20.45$46.9421,800——
2023-06-07$19.74$45.319,600——
2023-06-06$19.01$43.637,000——
2023-06-05$18.58$42.653,500——
2023-06-02$19.46$44.676,500——
2023-06-01$18.25$41.3211,500——
2023-05-31$18.60$42.115,400——
2023-05-30$18.40$41.6511,800——
2023-05-26$18.36$41.566,600——
2023-05-25$18.18$41.166,300——
2023-05-24$18.30$41.438,400——
2023-05-23$18.44$41.759,400——
2023-05-22$18.51$41.906,700——
2023-05-19$18.67$42.275,400——
2023-05-18$18.51$41.906,400——
2023-05-17$18.42$41.7011,500——
2023-05-16$19.10$43.2414,600——
2023-05-15$20.11$45.5324,800——
2023-05-12$19.30$43.694,000——
2023-05-11$18.68$42.296,500——
2023-05-10$19.30$43.696,500——
2023-05-09$18.90$42.795,500——
2023-05-08$19.29$43.675,600——
2023-05-05$18.90$42.7912,200——
2023-05-04$18.73$42.4015,800——
2023-05-03$18.94$42.885,300——
2023-05-02$18.76$42.479,200——
2023-05-01$18.69$42.3111,800——
2023-04-28$18.10$40.988,700——
2023-04-27$18.40$41.653,600——
2023-04-26$17.99$40.733,500——
2023-04-25$17.70$40.072,900——
2023-04-24$18.24$41.295,100——
2023-04-21$18.00$40.753,200——
2023-04-20$18.51$41.9010,700——
2023-04-19$18.27$41.368,500——
2023-04-18$17.74$40.168,800——
2023-04-17$18.44$41.754,000——
2023-04-14$18.61$42.132,700——
2023-04-13$18.49$41.866,500——
2023-04-12$18.30$41.4310,900——
2023-04-11$18.33$41.503,500——
2023-04-10$18.69$42.316,200——
2023-04-06$19.07$43.1711,200——
2023-04-05$18.61$42.133,900——
2023-04-04$18.58$42.0610,500——
2023-04-03$19.33$43.7617,300——
2023-03-31$18.08$40.938,300——
2023-03-30$18.25$41.326,400——
2023-03-29$18.31$41.456,300——
2023-03-28$18.50$41.885,700——
2023-03-27$18.49$41.8612,000——
2023-03-24$18.07$40.912,200——
2023-03-23$18.23$41.2711,200——
2023-03-22$18.40$41.657,900——
2023-03-21$18.48$41.845,800——
2023-03-20$17.97$40.687,300——
2023-03-17$16.95$38.3712,000——
2023-03-16$16.75$37.921,600——
2023-03-15$16.70$37.8112,700——
2023-03-14$16.61$37.6018,800——
2023-03-13$16.82$38.0824,800——
2023-03-10$18.55$41.995,500——
2023-03-09$19.54$43.6747,500——
2023-03-08$19.05$42.573,000——
2023-03-07$18.82$42.0612,800——
2023-03-06$19.24$43.009,000——
2023-03-03$18.70$41.793,900——
2023-03-02$18.61$41.595,100——
2023-03-01$18.54$41.435,600——
2023-02-28$18.75$41.903,900——
2023-02-27$18.56$41.483,800——
2023-02-24$18.91$42.266,900——
2023-02-23$18.91$42.269,000——
2023-02-22$18.92$42.284,200——
2023-02-21$18.74$41.885,000——
2023-02-17$19.26$43.046,800——
2023-02-16$18.60$41.578,700——
2023-02-15$18.49$41.324,700——
2023-02-14$18.37$41.051,500——
2023-02-13$18.74$41.884,900——
2023-02-10$18.33$40.973,500——
2023-02-09$19.08$42.643,100——
2023-02-08$18.59$41.55600——
2023-02-07$18.65$41.684,800——
2023-02-06$19.02$42.513,300——
2023-02-03$19.09$42.662,100——
2023-02-02$19.06$42.607,600——
2023-02-01$19.03$42.535,700——
2023-01-31$18.94$42.337,200——
2023-01-30$18.58$41.524,200——
2023-01-27$18.28$40.851,600——
2023-01-26$18.25$40.791,500——
2023-01-25$18.25$40.792,900——
2023-01-24$18.09$40.433,000——
2023-01-23$18.09$40.436,400——
2023-01-20$18.25$40.794,000——
2023-01-19$18.29$40.882,800——
2023-01-18$18.31$40.92900——
2023-01-17$18.21$40.702,200——
2023-01-13$18.45$41.233,000——
2023-01-12$19.00$42.461,800——
2023-01-11$18.22$40.724,600——
2023-01-10$18.67$41.732,700——
2023-01-09$17.75$39.672,200——
2023-01-06$18.05$40.344,400——
2023-01-05$18.04$40.321,800——
2023-01-04$17.61$39.3611,100——
2023-01-03$18.00$40.232,800——