-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
-3.83% -
3 MONTH PERFORMANCE
+4.45% -
6 MONTH PERFORMANCE
+11.92% -
YEAR-TO-DATE PERFORMANCE
+13.25% -
1 YEAR PERFORMANCE
+29.08%
CompX International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $27.96 | $27.64 (-1.14%) | $29.04 | $27.64 | 3,195 | $340.50 M |
| 11/21/2024 | $28.21 | $27.81 (-1.42%) | $28.26 | $27.81 | 3,004 | $342.59 M |
| 11/20/2024 | $29.05 | $27.98 (-3.68%) | $29.05 | $27.50 | 13,518 | $344.69 M |
| 11/19/2024 | $29.61 | $28.56 (-3.55%) | $29.61 | $28.56 | 6,034 | $351.83 M |
| 11/18/2024 | $30.50 | $29.77 (-2.39%) | $31.05 | $29.77 | 8,839 | $366.74 M |
| 11/15/2024 | $30.00 | $31.14 (3.8%) | $31.14 | $29.51 | 12,213 | $383.61 M |
| 11/14/2024 | $28.88 | $30.18 (4.5%) | $30.18 | $28.86 | 5,200 | $371.79 M |
| 11/13/2024 | $28.26 | $29.00 (2.62%) | $30.04 | $28.24 | 31,900 | $357.25 M |
| 11/12/2024 | $28.67 | $27.67 (-3.49%) | $29.18 | $27.67 | 11,300 | $340.87 M |
| 11/11/2024 | $29.79 | $28.67 (-3.76%) | $29.79 | $28.61 | 10,904 | $353.19 M |
| 11/08/2024 | $29.01 | $29.59 (2%) | $30.00 | $29.01 | 12,141 | $364.52 M |
| 11/07/2024 | $32.37 | $29.01 (-10.38%) | $32.37 | $29.00 | 30,327 | $357.37 M |
| 11/06/2024 | $30.53 | $33.40 (9.4%) | $33.40 | $30.53 | 13,900 | $411.45 M |
| 11/05/2024 | $29.30 | $30.53 (4.2%) | $30.53 | $29.30 | 2,900 | $376.10 M |
| 11/04/2024 | $28.62 | $28.89 (0.94%) | $28.89 | $28.14 | 4,500 | $355.90 M |
| 11/01/2024 | $28.19 | $28.05 (-0.5%) | $28.97 | $28.05 | 6,209 | $345.46 M |
| 10/31/2024 | $28.93 | $28.19 (-2.56%) | $28.95 | $28.19 | 3,200 | $347.19 M |
| 10/30/2024 | $29.34 | $29.73 (1.33%) | $29.80 | $29.24 | 3,134 | $366.15 M |
| 10/29/2024 | $29.20 | $29.55 (1.2%) | $29.90 | $29.03 | 7,700 | $363.94 M |
| 10/28/2024 | $29.29 | $29.08 (-0.72%) | $30.20 | $29.08 | 8,042 | $358.15 M |
| 10/25/2024 | $29.63 | $29.82 (0.64%) | $29.99 | $29.42 | 3,600 | $367.26 M |
| 10/24/2024 | $29.16 | $29.77 (2.09%) | $29.77 | $29.16 | 2,400 | $366.65 M |
| 10/23/2024 | $29.15 | $29.39 (0.82%) | $29.78 | $28.51 | 8,814 | $361.97 M |
| 10/22/2024 | $29.29 | $29.57 (0.96%) | $29.92 | $29.29 | 3,842 | $364.18 M |
| 10/21/2024 | $30.17 | $28.90 (-4.21%) | $30.17 | $28.90 | 5,800 | $355.93 M |
| 10/18/2024 | $31.26 | $30.83 (-1.38%) | $31.26 | $30.83 | 1,600 | $379.70 M |
| 10/17/2024 | $30.53 | $31.10 (1.87%) | $31.10 | $30.44 | 3,011 | $383.03 M |
| 10/16/2024 | $29.79 | $30.99 (4.03%) | $30.99 | $29.79 | 4,000 | $381.67 M |
| 10/15/2024 | $30.36 | $30.06 (-0.99%) | $30.45 | $30.05 | 5,000 | $370.22 M |
| 10/14/2024 | $30.98 | $30.56 (-1.36%) | $31.29 | $30.56 | 2,037 | $376.38 M |
| 10/11/2024 | $31.09 | $31.09 (0%) | $31.09 | $31.09 | 1,622 | $382.90 M |
| 10/10/2024 | $30.97 | $29.69 (-4.13%) | $30.97 | $29.62 | 5,308 | $365.66 M |
| 10/09/2024 | $28.99 | $30.58 (5.48%) | $30.63 | $28.99 | 4,103 | $376.62 M |
| 10/08/2024 | $28.83 | $28.98 (0.52%) | $29.78 | $28.83 | 5,300 | $356.92 M |
| 10/07/2024 | $29.50 | $29.14 (-1.22%) | $29.55 | $29.14 | 5,900 | $358.89 M |
| 10/04/2024 | $28.99 | $29.62 (2.17%) | $29.62 | $28.95 | 2,648 | $364.80 M |
| 10/03/2024 | $28.55 | $28.18 (-1.3%) | $28.93 | $28.03 | 5,320 | $347.06 M |
| 10/02/2024 | $28.45 | $28.31 (-0.49%) | $29.36 | $27.99 | 12,800 | $348.67 M |
| 10/01/2024 | $29.75 | $28.62 (-3.8%) | $29.75 | $28.62 | 8,025 | $352.48 M |
| 09/30/2024 | $29.18 | $29.21 (0.1%) | $29.83 | $29.18 | 4,800 | $359.75 M |
| 09/27/2024 | $29.00 | $29.64 (2.21%) | $29.64 | $28.91 | 3,900 | $365.05 M |
| 09/26/2024 | $28.79 | $29.03 (0.83%) | $29.03 | $28.52 | 4,900 | $357.53 M |
| 09/25/2024 | $28.63 | $29.73 (3.84%) | $29.75 | $28.63 | 6,237 | $366.15 M |
| 09/24/2024 | $28.19 | $28.21 (0.07%) | $29.56 | $28.17 | 25,431 | $347.43 M |
| 09/23/2024 | $28.50 | $28.91 (1.44%) | $29.97 | $28.20 | 17,824 | $356.06 M |
| 09/20/2024 | $29.67 | $28.30 (-4.62%) | $31.44 | $27.95 | 30,436 | $348.54 M |
| 09/19/2024 | $28.86 | $30.04 (4.09%) | $30.04 | $28.74 | 5,929 | $369.97 M |
| 09/18/2024 | $28.60 | $27.85 (-2.62%) | $29.02 | $27.85 | 3,504 | $343.00 M |
| 09/17/2024 | $28.65 | $28.44 (-0.73%) | $29.50 | $28.17 | 17,027 | $350.27 M |
| 09/16/2024 | $28.40 | $28.78 (1.34%) | $28.79 | $28.12 | 6,200 | $354.45 M |
| 09/13/2024 | $28.30 | $28.39 (0.32%) | $29.09 | $27.69 | 17,527 | $349.65 M |
| 09/12/2024 | $28.25 | $27.80 (-1.59%) | $28.29 | $27.37 | 7,700 | $342.38 M |
| 09/11/2024 | $27.00 | $28.07 (3.96%) | $28.07 | $26.50 | 10,503 | $345.71 M |
| 09/10/2024 | $27.99 | $27.53 (-1.64%) | $27.99 | $26.55 | 7,800 | $339.06 M |
| 09/09/2024 | $26.59 | $27.50 (3.42%) | $27.50 | $26.59 | 6,400 | $338.69 M |
| 09/06/2024 | $28.60 | $25.43 (-11.08%) | $28.90 | $25.43 | 20,200 | $313.20 M |
| 09/05/2024 | $29.79 | $28.98 (-2.72%) | $29.79 | $28.98 | 3,600 | $356.92 M |
| 09/04/2024 | $28.55 | $28.98 (1.51%) | $29.37 | $28.55 | 4,400 | $356.92 M |
| 09/03/2024 | $29.79 | $28.66 (-3.79%) | $29.79 | $28.63 | 10,700 | $352.98 M |
| 08/30/2024 | $29.74 | $29.87 (0.44%) | $29.87 | $29.31 | 4,200 | $367.88 M |
| 08/29/2024 | $29.16 | $29.44 (0.96%) | $29.98 | $28.40 | 13,021 | $362.58 M |
| 08/28/2024 | $27.99 | $28.35 (1.29%) | $28.47 | $26.86 | 8,928 | $349.16 M |
| 08/27/2024 | $27.96 | $28.26 (1.07%) | $28.35 | $27.28 | 10,100 | $348.05 M |
| 08/26/2024 | $27.41 | $27.08 (-1.2%) | $27.75 | $27.00 | 8,200 | $333.52 M |