S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

COMPX INTL-A (CIX)

NYSE

$26.70+$0.93 (+3.63%)

Price as of Jun 23, 2026 4:10 PM EDT

$317.4M
Market Cap
14.23%
1-Year Change
Security & Protection Services
Industry

1 Month
+11.94%

Low Price$23.92

High Price$27.12
3 Months
+14.89%

Low Price$22.48

High Price$27.12
1 Year
+14.23%

Low Price$20.29

High Price$31.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	27.00	27.00	25.76	25.76	-5.01%	3,297
06/18/2026	25.94	27.12	24.96	27.12	+6.14%	11,637
06/17/2026	25.42	25.80	25.39	25.55	-1.16%	4,938
06/16/2026	25.65	25.85	25.64	25.85	+0.23%	3,102
06/15/2026	26.00	26.74	25.79	25.79	+0.08%	11,452
06/12/2026	24.37	25.77	23.93	25.77	+6.36%	3,022
06/11/2026	25.90	25.90	24.23	24.23	-6.45%	3,848
06/10/2026	25.25	25.90	24.66	25.90	0.00%	5,294
06/09/2026	24.52	25.90	24.51	25.90	+5.76%	4,251
06/08/2026	24.11	24.84	24.11	24.49	+1.03%	2,864
06/05/2026	24.25	24.43	24.24	24.24	+0.21%	2,933
06/04/2026	24.71	24.71	23.86	24.19	+0.50%	2,409
06/04/2026	$0.30 Dividend
06/03/2026	24.13	24.59	23.98	24.07	+0.43%	9,376
06/02/2026	24.09	24.09	23.70	23.97	+1.44%	5,303
06/01/2026	24.58	24.74	23.63	23.63	-4.85%	6,923
05/29/2026	25.58	25.58	24.60	24.83	-1.95%	3,447
05/28/2026	24.14	25.32	24.07	25.32	+4.91%	3,160
05/27/2026	23.90	24.14	23.81	24.14	+2.13%	5,411
05/26/2026	23.09	23.95	23.09	23.64	+2.70%	2,512
05/22/2026	23.70	23.95	23.01	23.01	-0.72%	3,471
05/21/2026	22.72	23.18	22.72	23.18	+0.13%	1,623
05/20/2026	22.51	23.15	22.51	23.15	+0.64%	3,707
05/19/2026	22.20	23.00	21.95	23.00	+3.60%	7,837
05/18/2026	22.20	22.43	22.20	22.20	-0.09%	2,862
05/15/2026	22.91	22.96	22.22	22.22	-3.06%	3,050
05/14/2026	23.27	23.27	22.92	22.92	-2.03%	2,288
05/13/2026	23.65	23.70	23.26	23.40	-3.07%	3,768
05/12/2026	23.60	24.92	23.60	24.14	+3.78%	1,691
05/11/2026	23.27	23.27	23.26	23.26	-0.84%	1,936
05/08/2026	23.51	23.72	23.46	23.46	0.00%	958
05/07/2026	24.39	24.39	23.04	23.46	-3.77%	3,861
05/06/2026	24.28	24.38	23.90	24.38	+6.38%	5,816
05/05/2026	23.19	23.19	22.91	22.91	-0.04%	3,407
05/05/2026	$0.48 Earnings
05/04/2026	22.92	22.92	22.92	22.92	-1.94%	1,539
05/01/2026	23.31	23.38	23.20	23.38	+1.72%	1,813
04/30/2026	22.91	23.46	22.88	22.98	+0.30%	3,674
04/29/2026	23.19	23.29	22.91	22.91	0.00%	2,548
04/28/2026	23.46	23.46	22.91	22.91	0.00%	2,129
04/27/2026	23.42	23.46	22.91	22.91	-2.15%	3,710
04/24/2026	23.42	23.42	23.42	23.42	+0.47%	830
04/23/2026	23.31	23.31	23.31	23.31	+0.55%	323
04/22/2026	23.25	23.25	22.91	23.18	+1.16%	2,662
04/21/2026	22.91	23.29	22.91	22.91	0.00%	1,352
04/20/2026	23.01	23.01	22.91	22.91	0.00%	1,293
04/17/2026	22.90	23.17	22.90	22.91	-0.39%	2,823
04/16/2026	23.11	23.11	22.56	23.00	-1.73%	2,368
04/15/2026	22.98	23.41	22.98	23.41	+0.81%	1,669
04/14/2026	23.22	23.22	23.22	23.22	+0.47%	1,807
04/13/2026	23.13	23.13	22.79	23.11	+3.95%	2,115
04/10/2026	22.98	22.98	22.17	22.23	-3.27%	3,887
04/09/2026	22.00	23.04	22.00	22.98	+2.87%	6,527
04/08/2026	22.73	22.73	22.34	22.34	-0.35%	2,204
04/07/2026	22.62	22.62	22.42	22.42	-0.26%	1,868
04/06/2026	23.11	23.11	22.48	22.48	-2.19%	2,308
04/02/2026	22.73	22.98	22.73	22.98	+1.04%	1,044
04/01/2026	22.73	22.75	22.73	22.75	-1.41%	1,260
03/31/2026	22.53	23.07	22.53	23.07	-0.34%	1,788
03/30/2026	23.15	23.16	22.53	23.15	+1.21%	3,026
03/27/2026	22.44	22.90	22.44	22.87	+0.48%	4,950
03/26/2026	22.42	22.90	22.42	22.77	+1.32%	2,686
03/25/2026	22.48	22.51	22.47	22.47	+0.22%	1,956
03/24/2026	22.72	22.72	22.42	22.42	-1.73%	1,854
03/23/2026	22.47	22.96	22.42	22.82	+1.76%	2,700
03/20/2026	22.60	23.42	22.42	22.42	-1.30%	12,141
03/19/2026	23.26	23.29	22.72	22.72	+1.32%	2,595
03/18/2026	22.95	23.04	22.42	22.42	-2.20%	6,906
03/17/2026	23.52	23.75	22.86	22.92	-0.26%	6,055
03/16/2026	24.00	24.00	22.98	22.98	-3.04%	2,933
03/16/2026	$0.30 Dividend
03/13/2026	23.67	23.70	23.29	23.70	0.00%	4,144
03/12/2026	23.38	23.70	22.91	23.70	+3.45%	5,304
03/11/2026	23.23	23.23	22.91	22.91	-0.13%	1,088
03/10/2026	22.94	22.94	22.94	22.94	-2.85%	1,423
03/09/2026	23.22	23.62	22.97	23.62	-0.37%	2,420
03/06/2026	23.69	23.70	23.22	23.70	+0.25%	2,714
03/05/2026	23.02	23.65	22.83	23.65	-1.98%	6,303
03/04/2026	24.12	24.12	24.12	24.12	+2.57%	946
03/04/2026	$0.38 Earnings
03/03/2026	23.52	23.52	23.52	23.52	-3.06%	1,478
03/02/2026	24.24	24.39	23.61	24.26	+5.83%	6,293
02/27/2026	23.63	23.63	22.92	22.92	-2.37%	1,865
02/26/2026	23.68	23.68	22.92	23.48	-0.82%	2,954
02/25/2026	23.68	23.68	23.68	23.68	+3.67%	1,362
02/24/2026	22.84	22.84	22.84	22.84	+0.39%	542
02/23/2026	23.41	23.41	22.75	22.75	-0.77%	4,689
02/20/2026	22.74	23.46	22.74	22.92	-0.93%	1,681
02/19/2026	23.14	23.14	22.73	23.14	-1.17%	2,910
02/18/2026	23.53	23.90	23.41	23.41	-1.23%	2,188
02/17/2026	23.98	23.98	23.70	23.70	-1.14%	2,788
02/13/2026	23.90	24.39	23.90	23.98	+0.70%	4,649
02/12/2026	23.67	23.81	23.65	23.81	-0.49%	1,318
02/11/2026	24.14	24.14	23.69	23.93	+0.12%	2,201
02/10/2026	23.66	23.90	23.66	23.90	+1.74%	4,166
02/09/2026	23.24	23.51	23.19	23.49	+1.13%	3,949
02/06/2026	22.86	23.51	22.86	23.23	-0.67%	4,189
02/05/2026	22.68	23.38	22.68	23.38	+0.63%	2,867
02/04/2026	23.33	23.53	23.20	23.24	-1.04%	2,230
02/03/2026	22.85	23.48	22.85	23.48	+4.11%	4,183