COMPX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 05 2021 | 12,920.15 | 196.68 | 1.55% | 12,860.04 | 12,941.21 | 12,397.05 | 0 |
Mar 04 2021 | 12,723.47 | -274.28 | -2.11% | 12,953.99 | 13,068.71 | 12,553.96 | 0 |
Mar 03 2021 | 12,997.75 | -361.04 | -2.7% | 13,336.25 | 13,372.52 | 12,995.07 | 0 |
Mar 02 2021 | 13,358.79 | -230.04 | -1.69% | 13,599.45 | 13,601.33 | 13,352.00 | 0 |
Mar 01 2021 | 13,588.83 | 396.48 | 3.01% | 13,406.16 | 13,596.59 | 13,362.66 | 0 |
Feb 26 2021 | 13,192.35 | 72.91 | 0.56% | 13,232.90 | 13,368.06 | 13,024.53 | 0 |
Feb 25 2021 | 13,119.43 | -478.54 | -3.52% | 13,512.64 | 13,602.86 | 13,066.38 | 0 |
Feb 24 2021 | 13,597.97 | 132.77 | 0.99% | 13,400.25 | 13,607.36 | 13,286.59 | 0 |
Feb 23 2021 | 13,465.20 | -67.85 | -0.5% | 13,262.61 | 13,526.09 | 13,003.98 | 0 |
Feb 22 2021 | 13,533.05 | -341.41 | -2.46% | 13,714.20 | 13,757.06 | 13,530.96 | 0 |
Feb 19 2021 | 13,874.46 | 9.11 | 0.07% | 13,929.20 | 13,985.58 | 13,842.60 | 0 |
Feb 18 2021 | 13,865.36 | -100.14 | -0.72% | 13,814.67 | 13,905.96 | 13,714.35 | 0 |
Feb 17 2021 | 13,965.49 | -82.01 | -0.58% | 13,911.65 | 13,976.43 | 13,804.26 | 0 |
Feb 16 2021 | 14,047.50 | -47.98 | -0.34% | 14,152.21 | 14,175.12 | 13,995.45 | 0 |
Feb 15 2021 | 14,095.47 | 0.00 | +0.00% | 13,979.21 | 14,102.04 | 13,937.71 | 0 |
Feb 12 2021 | 14,095.47 | 69.70 | 0.5% | 13,979.21 | 14,102.04 | 13,937.71 | 0 |
Feb 11 2021 | 14,025.77 | 53.24 | 0.38% | 14,045.21 | 14,058.91 | 13,916.85 | 0 |
Feb 10 2021 | 13,972.53 | -35.16 | -0.25% | 14,093.35 | 14,109.12 | 13,845.47 | 0 |
Feb 09 2021 | 14,007.70 | 20.06 | 0.14% | 13,966.81 | 14,044.95 | 13,966.55 | 0 |
Feb 08 2021 | 13,987.64 | 131.35 | 0.95% | 13,937.06 | 13,987.74 | 13,894.15 | 0 |
Feb 05 2021 | 13,856.30 | 78.55 | 0.57% | 13,824.88 | 13,878.16 | 13,761.66 | 0 |
Feb 04 2021 | 13,777.74 | 167.20 | 1.23% | 13,674.06 | 13,778.42 | 13,631.62 | 0 |
Feb 03 2021 | 13,610.54 | -2.23 | -0.02% | 13,718.31 | 13,723.83 | 13,585.34 | 0 |
Feb 02 2021 | 13,612.78 | 209.38 | 1.56% | 13,543.10 | 13,652.69 | 13,535.86 | 0 |
Feb 01 2021 | 13,403.39 | 332.70 | 2.55% | 13,226.18 | 13,431.46 | 13,132.47 | 0 |
Jan 29 2021 | 13,070.69 | -266.46 | -2.0% | 13,284.72 | 13,322.00 | 12,985.05 | 0 |
Jan 28 2021 | 13,337.16 | 66.56 | 0.5% | 13,323.29 | 13,507.64 | 13,316.52 | 0 |
Jan 27 2021 | 13,270.60 | -355.47 | -2.61% | 13,486.58 | 13,538.42 | 13,192.91 | 0 |
Jan 26 2021 | 13,626.06 | -9.93 | -0.07% | 13,681.72 | 13,702.69 | 13,603.19 | 0 |
Jan 25 2021 | 13,635.99 | 92.93 | 0.69% | 13,681.21 | 13,728.98 | 13,368.68 | 0 |
Jan 22 2021 | 13,543.06 | 12.15 | 0.09% | 13,474.81 | 13,567.14 | 13,463.66 | 0 |
Jan 21 2021 | 13,530.91 | 73.67 | 0.55% | 13,521.48 | 13,560.35 | 13,454.07 | 0 |
Jan 20 2021 | 13,457.25 | 260.07 | 1.97% | 13,342.55 | 13,486.13 | 13,329.77 | 0 |
Jan 19 2021 | 13,197.18 | 198.68 | 1.53% | 13,132.73 | 13,206.86 | 13,078.70 | 0 |
Jan 18 2021 | 12,998.50 | 0.00 | +0.00% | 13,099.90 | 13,139.83 | 12,949.76 | 0 |
Jan 15 2021 | 12,998.50 | -114.14 | -0.87% | 13,099.90 | 13,139.83 | 12,949.76 | 0 |
Jan 14 2021 | 13,112.64 | -16.31 | -0.12% | 13,174.75 | 13,220.16 | 13,098.41 | 0 |
Jan 13 2021 | 13,128.95 | 56.52 | 0.43% | 13,088.01 | 13,171.15 | 13,051.06 | 0 |
Jan 12 2021 | 13,072.43 | 36.00 | 0.28% | 13,062.06 | 13,105.04 | 12,963.92 | 0 |
Jan 11 2021 | 13,036.43 | -165.55 | -1.25% | 13,048.78 | 13,138.27 | 12,999.51 | 0 |
Jan 08 2021 | 13,201.98 | 134.50 | 1.03% | 13,160.22 | 13,208.09 | 13,036.55 | 0 |
Jan 07 2021 | 13,067.48 | 326.69 | 2.56% | 12,867.34 | 13,090.91 | 12,867.34 | 0 |
Jan 06 2021 | 12,740.79 | -78.17 | -0.61% | 12,666.15 | 12,909.63 | 12,649.99 | 0 |
Jan 05 2021 | 12,818.96 | 120.51 | 0.95% | 12,665.65 | 12,828.27 | 12,665.65 | 0 |
Jan 04 2021 | 12,698.45 | -189.84 | -1.47% | 12,958.52 | 12,958.72 | 12,543.24 | 0 |
Jan 01 2021 | 12,888.28 | 0.00 | +0.00% | 12,877.09 | 12,902.07 | 12,821.23 | 0 |
Dec 31 2020 | 12,888.28 | 18.28 | 0.14% | 12,877.09 | 12,902.07 | 12,821.23 | 0 |
Dec 30 2020 | 12,870.00 | 19.78 | 0.15% | 12,906.51 | 12,924.93 | 12,857.76 | 0 |
Dec 29 2020 | 12,850.22 | -49.20 | -0.38% | 12,965.39 | 12,973.33 | 12,821.96 | 0 |
Dec 28 2020 | 12,899.42 | 94.69 | 0.74% | 12,914.64 | 12,930.89 | 12,827.45 | 0 |
Dec 25 2020 | 12,804.73 | 0.00 | +0.00% | 12,791.54 | 12,833.55 | 12,767.64 | 0 |
Dec 24 2020 | 12,804.73 | 33.62 | 0.26% | 12,791.54 | 12,833.55 | 12,767.64 | 0 |
Dec 23 2020 | 12,771.11 | -36.80 | -0.29% | 12,834.94 | 12,841.92 | 12,758.67 | 0 |
Dec 22 2020 | 12,807.92 | 65.40 | 0.51% | 12,785.22 | 12,840.57 | 12,695.31 | 0 |
Dec 21 2020 | 12,742.52 | -13.12 | -0.1% | 12,596.14 | 12,751.27 | 12,525.22 | 0 |
Dec 18 2020 | 12,755.64 | -9.11 | -0.07% | 12,804.93 | 12,809.60 | 12,654.60 | 0 |
Dec 17 2020 | 12,764.75 | 106.56 | 0.84% | 12,730.78 | 12,765.25 | 12,696.35 | 0 |
Dec 16 2020 | 12,658.19 | 63.13 | 0.5% | 12,611.04 | 12,687.32 | 12,566.38 | 0 |
Dec 15 2020 | 12,595.06 | 155.02 | 1.25% | 12,543.26 | 12,596.13 | 12,465.42 | 0 |
Dec 14 2020 | 12,440.04 | 62.17 | 0.5% | 12,447.44 | 12,543.00 | 12,432.71 | 0 |
Dec 11 2020 | 12,377.87 | -27.94 | -0.23% | 12,336.79 | 12,383.50 | 12,246.77 | 0 |
Dec 10 2020 | 12,405.81 | 66.86 | 0.54% | 12,247.55 | 12,431.56 | 12,214.74 | 0 |
Dec 09 2020 | 12,338.95 | -243.82 | -1.94% | 12,591.69 | 12,607.14 | 12,290.78 | 0 |
Dec 08 2020 | 12,582.77 | 62.83 | 0.5% | 12,503.17 | 12,594.54 | 12,453.21 | 0 |