CAPCOM CO LTD - Price History
Monthly price history for CCOEF (CAPCOM CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.25 | $17.25 |
| April 2024 | $17.76 | $17.76 |
| March 2024 | $18.80 | $18.80 |
| February 2024 | $19.67 | $39.60 |
| January 2024 | $19.22 | $38.70 |
| December 2023 | $15.69 | $31.60 |
| November 2023 | $16.62 | $33.46 |
| October 2023 | $16.54 | $33.30 |
| September 2023 | $19.73 | $40.54 |
| August 2023 | $19.69 | $40.46 |
| July 2023 | $20.66 | $42.46 |
| June 2023 | $18.78 | $38.58 |
| May 2023 | $19.21 | $39.48 |
| April 2023 | $17.81 | $36.60 |
| March 2023 | $17.41 | $36.12 |
| February 2023 | $15.06 | $31.25 |
| January 2023 | $15.48 | $32.13 |
| December 2022 | $15.23 | $31.60 |
| November 2022 | $15.08 | $31.30 |
| October 2022 | $12.29 | $25.50 |
| September 2022 | $12.01 | $25.24 |
| August 2022 | $13 | $27.33 |
| July 2022 | $13.11 | $27.56 |
| June 2022 | $11.32 | $23.79 |
| May 2022 | $13.06 | $27.44 |
| April 2022 | $12.66 | $26.61 |
| March 2022 | $11.61 | $24.70 |
| February 2022 | $10.88 | $23.14 |
| January 2022 | $10.87 | $23.11 |
| December 2021 | $11.17 | $23.75 |
| November 2021 | $11.91 | $25.34 |
| October 2021 | $12.99 | $27.62 |
| September 2021 | $12.94 | $27.52 |
| August 2021 | $12.87 | $27.70 |
| July 2021 | $13.23 | $28.47 |
| June 2021 | $13.57 | $29.20 |
| May 2021 | $14.08 | $30.29 |
| April 2021 | $14.73 | $31.70 |
| March 2021 | $29.48 | $63.44 |
| February 2021 | $13.88 | $60.06 |
| January 2021 | $14.74 | $63.76 |
| December 2020 | $15.26 | $66 |
| November 2020 | $12.37 | $53.53 |
| October 2020 | $12.71 | $55 |
| September 2020 | $11.10 | $48 |
| August 2020 | $9.02 | $39 |
| July 2020 | $9.02 | $39 |
| June 2020 | $8.36 | $36.15 |
| May 2020 | $7.17 | $31 |
| April 2020 | $7.28 | $31.50 |
| March 2020 | $26.23 | $27.01 |
| February 2020 | $26.23 | $27.01 |
| January 2020 | $6.24 | $27.01 |
| December 2019 | $22.58 | $23.25 |
| November 2019 | $5.38 | $23.25 |
| October 2019 | $25 | $25.75 |
| September 2019 | $5.95 | $25.75 |
| August 2019 | $6.06 | $26.20 |
| July 2019 | $4.75 | $20.54 |
| June 2019 | $21.26 | $21.90 |
| May 2019 | $21.26 | $21.90 |
| April 2019 | $5.06 | $21.90 |
| March 2019 | $20.70 | $21.32 |
| February 2019 | $4.93 | $21.32 |
| January 2019 | $4.60 | $19.90 |
| December 2018 | $4.25 | $18.40 |
| November 2018 | $18.93 | $19.50 |
| October 2018 | $4.51 | $19.50 |
| September 2018 | $5.03 | $22 |
| August 2018 | $5.99 | $26.20 |
| July 2018 | $5.81 | $25.40 |
| June 2018 | $5.67 | $24.79 |
| May 2018 | $5.26 | $23 |
| April 2018 | $4.43 | $19.36 |
| March 2018 | $5.26 | $23 |
| February 2018 | $4.07 | $36.60 |
| January 2018 | $4.22 | $38 |
| December 2017 | $3.56 | $32 |
| November 2017 | $24.18 | $24.90 |
| October 2017 | $2.77 | $24.90 |
| September 2017 | $2.62 | $23.98 |
| August 2017 | $2.81 | $25.75 |
| July 2017 | $2.56 | $23.50 |
| June 2017 | $2.56 | $23.51 |
| May 2017 | $2.54 | $23.25 |
| April 2017 | $2.22 | $20.40 |
| March 2017 | $22.09 | $22.75 |
| February 2017 | $22.09 | $22.75 |
| January 2017 | $2.48 | $22.75 |
| December 2016 | $2.54 | $23.30 |
| November 2016 | $21.59 | $22.24 |
| October 2016 | $2.42 | $22.24 |
| September 2016 | $21.09 | $21.72 |
| August 2016 | $2.37 | $21.72 |
| July 2016 | $2.31 | $21.20 |
| June 2016 | $2.40 | $22 |
| May 2016 | $20.97 | $21.60 |
| April 2016 | $20.97 | $21.60 |
| March 2016 | $20.97 | $21.60 |
| February 2016 | $20.97 | $21.60 |
| January 2016 | $20.97 | $21.60 |
| December 2015 | $20.97 | $21.60 |
| November 2015 | $2.36 | $21.60 |
| October 2015 | $2.19 | $20.12 |
| September 2015 | $2.61 | $23.91 |
| August 2015 | $18.93 | $19.50 |
| July 2015 | $2.13 | $19.50 |
| June 2015 | $18.45 | $19 |
| May 2015 | $2.07 | $19 |
| April 2015 | $2.14 | $19.65 |
| March 2015 | $2.11 | $19.35 |
| February 2015 | $16.02 | $16.50 |
| January 2015 | $16.02 | $16.50 |
| December 2014 | $16.02 | $16.50 |
| November 2014 | $16.02 | $16.50 |
| October 2014 | $16.02 | $16.50 |
| September 2014 | $1.80 | $16.50 |
| August 2014 | $17.72 | $18.25 |
| July 2014 | $1.99 | $18.25 |
| June 2014 | $1.81 | $16.60 |
| May 2014 | $1.77 | $16.25 |
| April 2014 | $18.45 | $19 |
| March 2014 | $18.45 | $19 |
| February 2014 | $2.07 | $19 |
| January 2014 | $1.96 | $18.02 |
| December 2013 | $17.77 | $18.30 |
| November 2013 | $2 | $18.30 |
| October 2013 | $2.08 | $19.11 |
| September 2013 | $16.77 | $17.27 |
| August 2013 | $1.85 | $17.27 |
| July 2013 | $16.43 | $16.92 |
| June 2013 | $1.82 | $16.92 |
| May 2013 | $14.96 | $15.41 |
| April 2013 | $1.65 | $15.41 |
| March 2013 | $15.50 | $15.96 |
| February 2013 | $15.50 | $15.96 |
| January 2013 | $1.65 | $15.96 |
| December 2012 | $19.48 | $20.06 |
| November 2012 | $19.48 | $20.06 |
| October 2012 | $19.48 | $20.06 |
| September 2012 | $19.48 | $20.06 |
| August 2012 | $19.48 | $20.06 |
| July 2012 | $19.48 | $20.06 |
| June 2012 | $2.03 | $20.06 |
| May 2012 | $2.29 | $22.65 |
| April 2012 | $22.10 | $22.76 |
| March 2012 | $2.30 | $22.76 |
| February 2012 | $2.15 | $21.81 |
| January 2012 | $24.07 | $24.79 |
| December 2011 | $2.44 | $24.79 |
| November 2011 | $2.61 | $26.50 |
| October 2011 | $2.58 | $26.15 |
| September 2011 | $2.52 | $25.95 |
| August 2011 | $21.17 | $21.80 |
| July 2011 | $21.17 | $21.80 |
| June 2011 | $2.12 | $21.80 |
| May 2011 | $1.93 | $19.86 |
| April 2011 | $18.20 | $18.74 |
| March 2011 | $18.20 | $18.74 |
| February 2011 | $1.76 | $18.74 |
| January 2011 | $15.20 | $15.65 |
| December 2010 | $15.20 | $15.65 |
| November 2010 | $15.20 | $15.65 |
| October 2010 | $15.20 | $15.65 |
| September 2010 | $1.44 | $15.65 |
| August 2010 | $1.37 | $14.85 |
| July 2010 | $1.45 | $15.75 |
| June 2010 | $1.59 | $17.20 |
| May 2010 | $1.63 | $17.70 |
| April 2010 | $16.02 | $16.50 |
| March 2010 | $16.02 | $16.50 |
| February 2010 | $1.48 | $16.50 |
| January 2010 | $15.10 | $15.55 |
| December 2009 | $1.40 | $15.55 |
| November 2009 | $16.94 | $17.45 |
| October 2009 | $1.57 | $17.45 |
| September 2009 | $19.03 | $19.60 |
| August 2009 | $1.73 | $19.60 |
| July 2009 | $1.76 | $19.90 |
| June 2009 | $16.56 | $17.05 |
| May 2009 | $1.50 | $17.05 |
| April 2009 | $1.55 | $17.55 |
| March 2009 | $1.63 | $18.50 |
| February 2009 | $1.76 | $20.30 |
| January 2009 | $1.89 | $21.75 |
| December 2008 | $1.90 | $21.85 |
| November 2008 | $19.18 | $19.75 |
| October 2008 | $1.71 | $19.75 |
| September 2008 | $2.45 | $28.55 |
| August 2008 | $2.57 | $29.90 |
| July 2008 | $28.94 | $29.80 |
| June 2008 | $2.56 | $29.80 |
| May 2008 | $2.92 | $34 |
| April 2008 | $2.90 | $33.75 |
| March 2008 | $2.84 | $33.40 |
| February 2008 | $2.38 | $28 |
| January 2008 | $1.85 | $21.75 |
| December 2007 | $2.11 | $24.75 |
| November 2007 | $2.38 | $28 |
| October 2007 | $2.36 | $27.75 |
| September 2007 | $21.02 | $21.65 |
| August 2007 | $18.45 | $19 |
| July 2007 | $18.25 | $18.80 |
| June 2007 | $18.25 | $18.80 |
| May 2007 | $16.80 | $17.30 |
| April 2007 | $15.54 | $16 |
| March 2007 | $15.54 | $16 |
| February 2007 | $15.54 | $16 |
| January 2007 | $18.54 | $19.10 |
| December 2006 | $16.90 | $17.40 |
| November 2006 | $16.90 | $17.40 |
| October 2006 | $16.17 | $16.65 |
| September 2006 | $13.59 | $14 |
| August 2006 | $10 | $10.30 |
| July 2006 | $10 | $10.30 |
| June 2006 | $10 | $10.30 |
| May 2006 | $10 | $10.30 |
| April 2006 | $10 | $10.30 |
| March 2006 | $10 | $10.30 |
| February 2006 | $10 | $10.30 |
| January 2006 | $10 | $10.30 |
| December 2005 | $10 | $10.30 |
| November 2005 | $10 | $10.30 |
| October 2005 | $10 | $10.30 |
| September 2005 | $9.66 | $9.95 |
| August 2005 | $9.66 | $9.95 |
| July 2005 | $9.66 | $9.95 |
| June 2005 | $9.61 | $9.90 |
| May 2005 | $9.61 | $9.90 |
| April 2005 | $9.61 | $9.90 |
| March 2005 | $9.05 | $9.32 |
| February 2005 | $9.05 | $9.32 |
| January 2005 | $9.05 | $9.32 |
| December 2004 | $9.05 | $9.32 |
| November 2004 | $9.05 | $9.32 |
| October 2004 | $9.05 | $9.32 |
| September 2004 | $9.05 | $9.32 |
| August 2004 | $9.05 | $9.32 |
| July 2004 | $9.05 | $9.32 |
| June 2004 | $9.05 | $9.32 |
| May 2004 | $9.05 | $9.32 |
| April 2004 | $9.05 | $9.32 |
| March 2004 | $9.05 | $9.32 |
| February 2004 | $9.05 | $9.32 |
| January 2004 | $9.05 | $9.32 |
| December 2003 | $9.05 | $9.32 |
| November 2003 | $9.05 | $9.32 |
| October 2003 | $9.05 | $9.32 |
| September 2003 | $9.05 | $9.32 |
| August 2003 | $9.05 | $9.32 |
| July 2003 | $9.05 | $9.32 |
| June 2003 | $27.48 | $28.30 |
| May 2003 | $27.48 | $28.30 |
| April 2003 | $27.48 | $28.30 |
| March 2003 | $27.48 | $28.30 |
| February 2003 | $27.48 | $28.30 |
| January 2003 | $27.48 | $28.30 |
| December 2002 | $27.48 | $28.30 |
| November 2002 | $27.48 | $28.30 |
| October 2002 | $27.48 | $28.30 |
| September 2002 | $27.48 | $28.30 |
| August 2002 | $27.48 | $28.30 |
| July 2002 | $27.48 | $28.30 |
| June 2002 | $26.81 | $27.61 |
| May 2002 | $26.81 | $27.61 |
| April 2002 | $24.76 | $25.50 |
| March 2002 | $24.22 | $24.94 |
| February 2002 | $24.22 | $24.94 |
| January 2002 | $24.76 | $25.50 |
CCOEF
Price: $17.25
52 week price:
Dividend Yield: 1.73%
5-year range yield:
Forward Dividend Yield: 4.65%
Payout Ratio: 107.04%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 0.73 USD
P/E Ratio: 24.97
Exchange: PNK
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Market Capitalization: 7.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: -30.00%
DGR5: 30.00%
DGR10: 30.00%