-
5 DAY PERFORMANCE
+2.76% -
1 MONTH PERFORMANCE
-0.13% -
3 MONTH PERFORMANCE
+22.25% -
6 MONTH PERFORMANCE
-7.59% -
YEAR-TO-DATE PERFORMANCE
+18.00% -
1 YEAR PERFORMANCE
+60.46%
CompX International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $29.18 | $29.21 (0.1%) | $29.83 | $29.18 | 4,800 | $357.29 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 |
| 08/23/2024 | $27.10 | $27.41 (1.14%) | $27.65 | $26.50 | 6,400 | $337.58 M |
| 08/22/2024 | $25.91 | $27.10 (4.59%) | $27.91 | $25.91 | 8,500 | $333.76 M |
| 08/21/2024 | $26.02 | $25.84 (-0.69%) | $26.96 | $25.18 | 13,805 | $318.25 M |
| 08/20/2024 | $27.47 | $26.18 (-4.7%) | $27.84 | $26.01 | 35,409 | $322.43 M |
| 08/19/2024 | $29.30 | $28.58 (-2.46%) | $32.00 | $28.54 | 41,801 | $351.99 M |
| 08/16/2024 | $35.91 | $34.50 (-3.93%) | $36.10 | $34.23 | 46,234 | $424.90 M |
| 08/15/2024 | $31.00 | $33.23 (7.19%) | $36.00 | $30.67 | 75,900 | $409.26 M |
| 08/14/2024 | $29.89 | $31.17 (4.28%) | $32.49 | $29.89 | 42,730 | $383.89 M |
| 08/13/2024 | $27.00 | $29.81 (10.41%) | $29.81 | $26.72 | 17,215 | $367.14 M |
| 08/12/2024 | $26.70 | $26.58 (-0.45%) | $27.50 | $26.36 | 12,713 | $327.36 M |
| 08/09/2024 | $26.68 | $25.90 (-2.92%) | $26.77 | $25.90 | 3,300 | $318.98 M |
| 08/08/2024 | $24.05 | $26.78 (11.35%) | $27.10 | $24.05 | 16,313 | $329.82 M |
| 08/07/2024 | $24.84 | $23.56 (-5.15%) | $25.01 | $23.56 | 4,700 | $290.16 M |
| 08/06/2024 | $22.79 | $23.12 (1.45%) | $23.61 | $22.79 | 5,800 | $284.75 M |
| 08/05/2024 | $23.00 | $22.01 (-4.3%) | $23.01 | $22.01 | 5,100 | $271.08 M |
| 08/02/2024 | $23.25 | $23.25 (0%) | $23.69 | $23.25 | 1,400 | $286.30 M |
| 08/01/2024 | $26.22 | $24.01 (-8.43%) | $26.22 | $24.01 | 8,037 | $295.66 M |
| 07/31/2024 | $27.29 | $25.64 (-6.05%) | $27.50 | $25.64 | 6,619 | $315.73 M |
| 07/30/2024 | $25.57 | $26.70 (4.42%) | $26.77 | $25.57 | 5,200 | $328.78 M |
| 07/29/2024 | $25.00 | $25.15 (0.6%) | $25.21 | $25.00 | 1,600 | $309.70 M |
| 07/26/2024 | $25.68 | $25.37 (-1.21%) | $26.00 | $25.37 | 2,626 | $312.41 M |
| 07/25/2024 | $24.66 | $25.17 (2.07%) | $25.29 | $24.16 | 7,200 | $309.94 M |
| 07/24/2024 | $23.89 | $24.62 (3.06%) | $24.75 | $23.89 | 7,030 | $303.17 M |
| 07/23/2024 | $23.35 | $24.08 (3.13%) | $24.08 | $23.32 | 3,800 | $296.52 M |
| 07/22/2024 | $23.62 | $24.00 (1.61%) | $24.00 | $23.43 | 5,009 | $295.54 M |
| 07/19/2024 | $24.02 | $23.94 (-0.33%) | $24.17 | $23.89 | 5,014 | $294.80 M |
| 07/18/2024 | $24.40 | $24.16 (-0.98%) | $24.40 | $23.68 | 2,513 | $297.51 M |
| 07/17/2024 | $23.48 | $24.40 (3.92%) | $24.40 | $23.26 | 10,548 | $300.46 M |
| 07/16/2024 | $22.18 | $23.70 (6.85%) | $23.70 | $22.18 | 11,141 | $291.84 M |
| 07/15/2024 | $23.19 | $22.14 (-4.53%) | $23.78 | $22.14 | 6,134 | $272.63 M |
| 07/12/2024 | $23.62 | $23.26 (-1.52%) | $23.62 | $22.41 | 11,005 | $286.42 M |
| 07/11/2024 | $22.65 | $23.94 (5.7%) | $23.94 | $22.31 | 10,671 | $294.80 M |
| 07/10/2024 | $22.56 | $22.65 (0.4%) | $22.65 | $21.75 | 5,453 | $278.91 M |
| 07/09/2024 | $22.57 | $21.71 (-3.81%) | $22.57 | $21.17 | 19,086 | $267.34 M |
| 07/08/2024 | $22.50 | $22.57 (0.31%) | $23.50 | $22.50 | 15,796 | $277.93 M |
| 07/05/2024 | $22.90 | $22.58 (-1.4%) | $23.81 | $22.58 | 10,946 | $278.05 M |
| 07/03/2024 | $23.34 | $23.04 (-1.29%) | $23.43 | $23.04 | 2,183 | $283.71 M |
| 07/02/2024 | $24.17 | $23.36 (-3.35%) | $24.18 | $23.36 | 8,054 | $287.66 M |
| 07/01/2024 | $24.50 | $24.40 (-0.41%) | $24.50 | $24.00 | 4,718 | $300.46 M |