CCL INDUSTRIES INC - Price History
Monthly price history for CCDBF (CCL INDUSTRIES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $52.39 | $52.39 |
| April 2024 | $51.85 | $51.85 |
| March 2024 | $51.61 | $51.61 |
| February 2024 | $50.51 | $50.72 |
| January 2024 | $43.34 | $43.52 |
| December 2023 | $44.76 | $44.94 |
| November 2023 | $41.12 | $41.47 |
| October 2023 | $38.90 | $39.23 |
| September 2023 | $42.24 | $42.60 |
| August 2023 | $43.71 | $44.28 |
| July 2023 | $47.34 | $47.96 |
| June 2023 | $48.52 | $49.16 |
| May 2023 | $45.91 | $46.71 |
| April 2023 | $46.10 | $46.91 |
| March 2023 | $48.82 | $49.67 |
| February 2023 | $44.32 | $45.28 |
| January 2023 | $45.78 | $46.78 |
| December 2022 | $42.19 | $43.11 |
| November 2022 | $46.11 | $47.30 |
| October 2022 | $45.11 | $46.28 |
| September 2022 | $47.30 | $48.52 |
| August 2022 | $48.17 | $49.59 |
| July 2022 | $48.40 | $49.83 |
| June 2022 | $45.73 | $47.08 |
| May 2022 | $45.85 | $47.40 |
| April 2022 | $42.18 | $43.61 |
| March 2022 | $44.05 | $45.54 |
| February 2022 | $43.74 | $45.41 |
| January 2022 | $50.48 | $52.41 |
| December 2021 | $51.43 | $53.39 |
| November 2021 | $47.34 | $49.30 |
| October 2021 | $52.47 | $54.64 |
| September 2021 | $50.06 | $52.13 |
| August 2021 | $55.49 | $57.95 |
| July 2021 | $53.23 | $55.60 |
| June 2021 | $53.50 | $55.88 |
| May 2021 | $54.20 | $56.79 |
| April 2021 | $55.89 | $58.56 |
| March 2021 | $51.55 | $54.01 |
| February 2021 | $49.59 | $52.11 |
| January 2021 | $44.41 | $46.66 |
| December 2020 | $43.91 | $46.14 |
| November 2020 | $42.70 | $45 |
| October 2020 | $38.11 | $40.17 |
| September 2020 | $34 | $35.84 |
| August 2020 | $35.33 | $37.37 |
| July 2020 | $31.26 | $33.07 |
| June 2020 | $30.43 | $32.19 |
| May 2020 | $31.39 | $33.34 |
| April 2020 | $29.56 | $31.40 |
| March 2020 | $28.58 | $30.36 |
| February 2020 | $30.41 | $32.45 |
| January 2020 | $40.03 | $42.72 |
| December 2019 | $40.08 | $42.77 |
| November 2019 | $40.66 | $43.52 |
| October 2019 | $38.33 | $41.02 |
| September 2019 | $37.64 | $40.28 |
| August 2019 | $42.11 | $45.20 |
| July 2019 | $47.78 | $51.29 |
| June 2019 | $45.35 | $48.68 |
| May 2019 | $42.08 | $45.29 |
| April 2019 | $38.79 | $41.75 |
| March 2019 | $37.87 | $40.76 |
| February 2019 | $38.50 | $41.61 |
| January 2019 | $38.81 | $41.94 |
| December 2018 | $33.93 | $36.68 |
| November 2018 | $36.11 | $39.13 |
| October 2018 | $37.90 | $41.06 |
| September 2018 | $42.13 | $45.65 |
| August 2018 | $44.42 | $48.23 |
| July 2018 | $46.67 | $50.67 |
| June 2018 | $45.12 | $48.98 |
| May 2018 | $45.58 | $49.59 |
| April 2018 | $46.94 | $51.07 |
| March 2018 | $45.12 | $49.09 |
| February 2018 | $45.81 | $49.93 |
| January 2018 | $43.94 | $47.90 |
| December 2017 | $42.54 | $46.37 |
| November 2017 | $42.62 | $46.55 |
| October 2017 | $45.86 | $50.09 |
| September 2017 | $44.28 | $48.36 |
| August 2017 | $42.38 | $46.38 |
| July 2017 | $43.90 | $48.04 |
| June 2017 | $45.49 | $49.78 |
| May 2017 | $42.50 | $232.97 |
| April 2017 | $40.50 | $221.97 |
| March 2017 | $39.77 | $217.99 |
| February 2017 | $38.70 | $212.50 |
| January 2017 | $37.47 | $205.77 |
| December 2016 | $35.78 | $196.50 |
| November 2016 | $30.90 | $170.04 |
| October 2016 | $32.80 | $180.52 |
| September 2016 | $35.61 | $195.97 |
| August 2016 | $33.16 | $182.87 |
| July 2016 | $31.31 | $172.66 |
| June 2016 | $31.14 | $171.71 |
| May 2016 | $31.89 | $176.28 |
| April 2016 | $33.07 | $182.81 |
| March 2016 | $34.30 | $189.58 |
| February 2016 | $26.34 | $145.90 |
| January 2016 | $27.86 | $154.31 |
| December 2015 | $28.63 | $158.60 |
| November 2015 | $29.92 | $166.02 |
| October 2015 | $25.89 | $143.69 |
| September 2015 | $25.41 | $141 |
| August 2015 | $23.56 | $131.01 |
| July 2015 | $23.38 | $130 |
| June 2015 | $21.97 | $122.17 |
| May 2015 | $21.52 | $119.98 |
| April 2015 | $21.42 | $119.39 |
| March 2015 | $19.46 | $108.76 |
| February 2015 | $19.43 | $108.61 |
| January 2015 | $19.13 | $21.11 |
| December 2014 | $18.89 | $105.56 |
| November 2014 | $19.13 | $107.21 |
| October 2014 | $18.18 | $101.88 |
| September 2014 | $17.85 | $100 |
| August 2014 | $18.71 | $105.12 |
| July 2014 | $17.84 | $100.25 |
| June 2014 | $17.13 | $96.26 |
| May 2014 | $17.31 | $97.50 |
| April 2014 | $15.95 | $89.82 |
| March 2014 | $14.78 | $83.27 |
| February 2014 | $14.40 | $81.32 |
| January 2014 | $12.93 | $73.01 |
| December 2013 | $13.27 | $74.95 |
| November 2013 | $13.39 | $75.81 |
| October 2013 | $11.63 | $65.87 |
| September 2013 | $12.17 | $68.90 |
| August 2013 | $11.01 | $12.30 |
| July 2013 | $11.01 | $12.30 |
| June 2013 | $10.83 | $61.52 |
| May 2013 | $10.55 | $11.79 |
| April 2013 | $10.55 | $11.79 |
| March 2013 | $10.34 | $58.95 |
| February 2013 | $9.54 | $54.59 |
| January 2013 | $7.60 | $8.50 |
| December 2012 | $7.43 | $42.48 |
| November 2012 | $6.59 | $37.88 |
| October 2012 | $6.42 | $36.89 |
| September 2012 | $6.78 | $7.57 |
| August 2012 | $6.78 | $7.57 |
| July 2012 | $6.78 | $7.57 |
| June 2012 | $6.78 | $7.57 |
| May 2012 | $6.52 | $37.87 |
| April 2012 | $6.58 | $38.19 |
| March 2012 | $6.22 | $36.11 |
| February 2012 | $6.01 | $35.11 |
| January 2012 | $5.51 | $6.16 |
| December 2011 | $5.51 | $6.16 |
| November 2011 | $5.25 | $30.80 |
| October 2011 | $4.71 | $27.63 |
| September 2011 | $4.65 | $27.49 |
| August 2011 | $4.89 | $28.86 |
| July 2011 | $6.14 | $36.24 |
| June 2011 | $5.88 | $34.75 |
| May 2011 | $5.80 | $34.46 |
| April 2011 | $5.34 | $5.97 |
| March 2011 | $5.02 | $29.83 |
| February 2011 | $5.68 | $33.92 |
| January 2011 | $5.46 | $32.60 |
| December 2010 | $5.09 | $30.41 |
| November 2010 | $4.64 | $27.86 |
| October 2010 | $5.07 | $5.66 |
| September 2010 | $4.71 | $28.31 |
| August 2010 | $4.64 | $27.99 |
| July 2010 | $4.57 | $27.60 |
| June 2010 | $4.52 | $27.27 |
| May 2010 | $4.98 | $5.57 |
| April 2010 | $4.98 | $5.57 |
| March 2010 | $4.58 | $27.83 |
| February 2010 | $4.88 | $5.46 |
| January 2010 | $4.47 | $27.28 |
| December 2009 | $4.34 | $26.48 |
| November 2009 | $4.25 | $26.08 |
| September 2009 | $3.37 | $20.81 |
| August 2009 | $3.51 | $21.64 |
| June 2009 | $3.19 | $19.72 |
| May 2009 | $3.15 | $19.60 |
| December 2008 | $3.23 | $20.22 |
| September 2008 | $4.16 | $26.14 |
| August 2008 | $5.25 | $33.18 |
| June 2008 | $5.01 | $31.64 |
| April 2008 | $4.67 | $29.66 |
| March 2008 | $4.79 | $30.40 |
| February 2008 | $5.92 | $37.75 |
| November 2007 | $5.79 | $37.02 |
| September 2007 | $6.53 | $41.77 |
| August 2007 | $6.57 | $42.13 |
| July 2007 | $6.16 | $39.53 |
| June 2007 | $5.67 | $36.38 |
| May 2007 | $6.10 | $39.26 |
| April 2007 | $5.34 | $34.38 |
| March 2007 | $4.74 | $30.53 |
| January 2007 | $3.77 | $24.34 |
| November 2006 | $3.91 | $25.33 |
| September 2006 | $3.82 | $24.73 |
| August 2006 | $4.73 | $30.79 |
| June 2006 | $4.30 | $28 |
| May 2006 | $4.29 | $28.01 |
| March 2006 | $4.38 | $28.62 |
| February 2006 | $4.23 | $27.71 |
| January 2006 | $0.04 | $0.28 |
| March 2005 | $2.97 | $19.74 |
| February 2005 | $2.31 | $15.35 |
| December 2004 | $2.22 | $14.77 |
| November 2004 | $2.15 | $14.38 |
| October 2004 | $2.08 | $13.88 |
| September 2004 | $1.98 | $13.23 |
| August 2004 | $2.02 | $13.59 |
| January 2004 | $2.21 | $15 |
| December 2003 | $1.98 | $13.52 |
| November 2003 | $2.13 | $14.53 |
| September 2003 | $2.11 | $14.39 |
| August 2003 | $2.07 | $14.20 |
| April 2003 | $1.82 | $12.51 |
| April 2002 | $1.49 | $10.45 |
| March 2002 | $1.47 | $10.35 |
| February 2002 | $1.36 | $9.58 |
| October 2001 | $1.04 | $7.36 |
| September 2001 | $1.04 | $7.33 |
| August 2001 | $1.04 | $7.45 |
| July 2001 | $0.99 | $7.05 |
CCDBF
Price: $52.39
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 39.74%
Payout Ratio Range:
Dividend Per Share: 0.85 USD
Earnings Per Share: 2.16 USD
P/E Ratio: 15.75
Exchange: PNK
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 9.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 13.07%
DGR5: 14.95%
DGR10: 16.77%
DGR20: 12.72%