Register for streaming realtime charts, analysis tools, and prices.
COMPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 15,601.50 | -81.87 | -0.52% | 15,705.69 | 15,786.12 | 15,587.50 | 0 |
| Apr 17 2024 | 15,683.37 | -181.88 | -1.15% | 15,942.29 | 15,957.03 | 15,654.51 | 0 |
| Apr 16 2024 | 15,865.25 | -19.77 | -0.12% | 15,856.38 | 15,965.79 | 15,822.02 | 0 |
| Apr 15 2024 | 15,885.02 | -290.08 | -1.79% | 16,276.47 | 16,295.27 | 15,863.88 | 0 |
| Apr 12 2024 | 16,175.09 | -267.10 | -1.62% | 16,293.03 | 16,341.45 | 16,125.33 | 0 |
| Apr 11 2024 | 16,442.20 | 271.84 | 1.68% | 16,236.20 | 16,464.60 | 16,154.65 | 0 |
| Apr 10 2024 | 16,170.36 | -136.28 | -0.84% | 16,104.01 | 16,200.10 | 16,092.02 | 0 |
| Apr 09 2024 | 16,306.64 | 52.68 | 0.32% | 16,328.76 | 16,348.18 | 16,141.15 | 0 |
| Apr 08 2024 | 16,253.96 | 5.43 | 0.03% | 16,285.18 | 16,323.60 | 16,220.72 | 0 |
| Apr 05 2024 | 16,248.52 | 199.44 | 1.24% | 16,095.40 | 16,326.50 | 16,080.48 | 0 |
| Apr 04 2024 | 16,049.08 | -228.38 | -1.40% | 16,418.57 | 16,468.04 | 16,046.56 | 0 |
| Apr 03 2024 | 16,277.46 | 37.01 | 0.23% | 16,178.80 | 16,340.74 | 16,169.31 | 0 |
| Apr 02 2024 | 16,240.45 | -156.38 | -0.95% | 16,199.24 | 16,251.41 | 16,137.24 | 0 |
| Apr 01 2024 | 16,396.83 | 17.37 | 0.11% | 16,397.05 | 16,490.65 | 16,327.89 | 0 |
| Mar 28 2024 | 16,379.46 | -20.06 | -0.12% | 16,377.23 | 16,420.92 | 16,347.38 | 0 |
| Mar 27 2024 | 16,399.52 | 83.82 | 0.51% | 16,424.76 | 16,431.82 | 16,279.17 | 0 |
| Mar 26 2024 | 16,315.70 | -68.77 | -0.42% | 16,446.85 | 16,476.38 | 16,312.95 | 0 |
| Mar 25 2024 | 16,384.47 | -44.35 | -0.27% | 16,335.30 | 16,441.17 | 16,315.72 | 0 |
| Mar 22 2024 | 16,428.82 | 26.98 | 0.16% | 16,387.83 | 16,467.62 | 16,361.00 | 0 |
| Mar 21 2024 | 16,401.84 | 32.43 | 0.20% | 16,517.24 | 16,538.86 | 16,393.90 | 0 |
| Mar 20 2024 | 16,369.41 | 202.62 | 1.25% | 16,185.76 | 16,377.44 | 16,127.48 | 0 |
| Mar 19 2024 | 16,166.79 | 63.34 | 0.39% | 16,031.93 | 16,175.59 | 15,951.86 | 0 |
| Mar 18 2024 | 16,103.45 | 130.28 | 0.82% | 16,154.92 | 16,247.59 | 16,094.17 | 0 |
| Mar 15 2024 | 15,973.17 | -155.36 | -0.96% | 16,043.58 | 16,055.33 | 15,925.91 | 0 |
| Mar 14 2024 | 16,128.53 | -49.24 | -0.30% | 16,209.19 | 16,245.32 | 16,039.68 | 0 |
| Mar 13 2024 | 16,177.77 | -87.87 | -0.54% | 16,220.11 | 16,233.30 | 16,143.34 | 0 |
| Mar 12 2024 | 16,265.64 | 246.36 | 1.54% | 16,116.98 | 16,275.45 | 15,992.98 | 0 |
| Mar 11 2024 | 16,019.27 | -65.84 | -0.41% | 16,052.63 | 16,085.95 | 15,978.04 | 0 |
| Mar 08 2024 | 16,085.11 | -188.26 | -1.16% | 16,322.10 | 16,449.70 | 16,059.50 | 0 |
| Mar 07 2024 | 16,273.38 | 241.83 | 1.51% | 16,147.32 | 16,309.02 | 16,096.01 | 0 |
| Mar 06 2024 | 16,031.54 | 91.95 | 0.58% | 16,092.00 | 16,128.56 | 15,956.66 | 0 |
| Mar 05 2024 | 15,939.59 | -267.92 | -1.65% | 16,077.74 | 16,087.56 | 15,862.63 | 0 |
| Mar 04 2024 | 16,207.51 | -67.43 | -0.41% | 16,264.21 | 16,289.06 | 16,199.06 | 0 |
| Mar 01 2024 | 16,274.94 | 183.02 | 1.14% | 16,109.83 | 16,302.24 | 16,096.60 | 0 |
| Feb 29 2024 | 16,091.92 | 144.18 | 0.90% | 16,059.34 | 16,115.96 | 15,931.70 | 0 |
| Feb 28 2024 | 15,947.74 | -87.56 | -0.55% | 15,969.14 | 16,003.56 | 15,924.72 | 0 |
| Feb 27 2024 | 16,035.30 | 59.05 | 0.37% | 16,013.98 | 16,046.10 | 15,940.51 | 0 |
| Feb 26 2024 | 15,976.25 | -20.57 | -0.13% | 16,014.45 | 16,054.90 | 15,973.90 | 0 |
| Feb 23 2024 | 15,996.82 | -44.80 | -0.28% | 16,094.80 | 16,134.22 | 15,954.50 | 0 |
| Feb 22 2024 | 16,041.62 | 460.75 | 2.96% | 15,904.48 | 16,061.82 | 15,869.24 | 0 |
| Feb 21 2024 | 15,580.87 | -49.91 | -0.32% | 15,532.12 | 15,583.68 | 15,451.65 | 0 |
| Feb 20 2024 | 15,630.78 | -144.87 | -0.92% | 15,679.84 | 15,730.47 | 15,508.50 | 0 |
| Feb 16 2024 | 15,775.65 | -130.52 | -0.82% | 15,910.43 | 15,917.41 | 15,752.02 | 0 |
| Feb 15 2024 | 15,906.17 | 47.03 | 0.30% | 15,865.30 | 15,911.22 | 15,779.72 | 0 |
| Feb 14 2024 | 15,859.15 | 203.55 | 1.30% | 15,781.71 | 15,865.51 | 15,683.94 | 0 |
| Feb 13 2024 | 15,655.60 | -286.95 | -1.80% | 15,598.88 | 15,770.42 | 15,551.44 | 0 |
| Feb 12 2024 | 15,942.55 | -48.12 | -0.30% | 15,980.62 | 16,080.07 | 15,917.87 | 0 |
| Feb 09 2024 | 15,990.66 | 196.95 | 1.25% | 15,842.38 | 16,007.29 | 15,831.76 | 0 |
| Feb 08 2024 | 15,793.71 | 37.07 | 0.24% | 15,762.23 | 15,813.27 | 15,739.18 | 0 |
| Feb 07 2024 | 15,756.64 | 147.65 | 0.95% | 15,690.35 | 15,770.68 | 15,645.81 | 0 |
| Feb 06 2024 | 15,609.00 | 11.32 | 0.07% | 15,638.19 | 15,652.75 | 15,515.25 | 0 |
| Feb 05 2024 | 15,597.68 | -31.28 | -0.20% | 15,613.99 | 15,637.88 | 15,471.68 | 0 |
| Feb 02 2024 | 15,628.95 | 267.31 | 1.74% | 15,403.16 | 15,664.21 | 15,366.78 | 0 |
| Feb 01 2024 | 15,361.64 | 197.63 | 1.30% | 15,254.02 | 15,372.13 | 15,208.88 | 0 |
| Jan 31 2024 | 15,164.01 | -345.89 | -2.23% | 15,324.19 | 15,405.55 | 15,158.49 | 0 |
| Jan 30 2024 | 15,509.90 | -118.15 | -0.76% | 15,604.08 | 15,619.23 | 15,484.67 | 0 |
| Jan 29 2024 | 15,628.04 | 172.68 | 1.12% | 15,470.66 | 15,630.58 | 15,449.87 | 0 |
| Jan 26 2024 | 15,455.36 | -55.13 | -0.36% | 15,474.85 | 15,538.84 | 15,433.04 | 0 |
| Jan 25 2024 | 15,510.50 | 28.58 | 0.18% | 15,555.62 | 15,597.25 | 15,430.68 | 0 |
| Jan 24 2024 | 15,481.92 | 55.97 | 0.36% | 15,560.61 | 15,629.07 | 15,468.91 | 0 |
| Jan 23 2024 | 15,425.94 | 65.66 | 0.43% | 15,391.41 | 15,432.35 | 15,337.23 | 0 |
| Jan 22 2024 | 15,360.29 | 49.32 | 0.32% | 15,393.05 | 15,438.85 | 15,333.63 | 0 |
