CompX International Inc. - Price History

Monthly price history for CIX (CompX International Inc.)

DateAdjusted priceReal price
May 2024 $24.07 $24.07
April 2024 $31.49 $31.49
March 2024 $34.30 $34.30
February 2024 $23.08 $23.31
January 2024 $23.88 $24.12
December 2023 $25.03 $25.28
November 2023 $23.27 $23.50
October 2023 $18.44 $18.82
September 2023 $18.21 $18.59
August 2023 $20.74 $21.17
July 2023 $21.93 $22.64
June 2023 $21.11 $21.80
May 2023 $17.77 $18.60
April 2023 $17.29 $18.10
March 2023 $17.27 $18.08
February 2023 $17.68 $18.75
January 2023 $17.86 $18.94
December 2022 $17.43 $18.48
November 2022 $18.64 $19.77
October 2022 $16.60 $17.83
September 2022 $15.12 $16.24
August 2022 $22.31 $23.97
July 2022 $19.61 $22.75
June 2022 $19.99 $23.19
May 2022 $18.86 $22.13
April 2022 $18.10 $21.23
March 2022 $20.05 $23.52
February 2022 $18.63 $22.10
January 2022 $19.02 $22.57
December 2021 $18.94 $22.47
November 2021 $18.63 $22.30
October 2021 $18.04 $21.60
September 2021 $17.36 $20.78
August 2021 $19.04 $22.99
July 2021 $15.40 $18.60
June 2021 $17.20 $20.77
May 2021 $18.20 $22.18
April 2021 $15.78 $19.24
March 2021 $14.78 $18.01
February 2021 $11.41 $14.10
January 2021 $11.29 $13.95
December 2020 $11.52 $14.23
November 2020 $11.74 $14.50
October 2020 $10.16 $12.64
September 2020 $12.02 $14.95
August 2020 $11.02 $13.70
July 2020 $11.05 $13.83
June 2020 $11.04 $13.82
May 2020 $11.16 $14.07
April 2020 $10.94 $13.78
March 2020 $12.06 $15.20
February 2020 $10.90 $13.82
January 2020 $12.73 $16.15
December 2019 $11.50 $14.59
November 2019 $11.94 $15.21
October 2019 $11.51 $14.66
September 2019 $11.25 $14.33
August 2019 $11.89 $15.15
July 2019 $12.86 $16.45
June 2019 $13.21 $16.90
May 2019 $11.94 $15.34
April 2019 $12.12 $15.57
March 2019 $11.39 $14.63
February 2019 $11.51 $14.85
January 2019 $11.05 $14.26
December 2018 $10.55 $13.61
November 2018 $11.51 $14.90
October 2018 $10.07 $13.04
September 2018 $10.51 $13.60
August 2018 $10.43 $13.50
July 2018 $9.78 $12.70
June 2018 $10.16 $13.20
May 2018 $10.90 $14.20
April 2018 $10.55 $13.75
March 2018 $10.59 $13.80
February 2018 $10.44 $13.65
January 2018 $10.52 $13.75
December 2017 $10.17 $13.30
November 2017 $10.21 $13.40
October 2017 $11.32 $14.85
September 2017 $11.62 $15.25
August 2017 $11.47 $15.05
July 2017 $11.02 $14.50
June 2017 $11.55 $15.20
May 2017 $10.30 $13.60
April 2017 $11.28 $14.90
March 2017 $11.62 $15.35
February 2017 $11.24 $14.90
January 2017 $11.02 $14.60
December 2016 $12.15 $16.10
November 2016 $9.53 $12.68
October 2016 $8.38 $11.15
September 2016 $8.71 $11.58
August 2016 $9.02 $12.04
July 2016 $8.91 $11.90
June 2016 $8.61 $11.50
May 2016 $8.32 $11.15
April 2016 $8.02 $10.75
March 2016 $7.83 $10.50
February 2016 $7.98 $10.75
January 2016 $7.50 $10.10
December 2015 $8.46 $11.40
November 2015 $8.42 $11.39
October 2015 $8.29 $11.21
September 2015 $8.13 $10.99
August 2015 $8.12 $11.03
July 2015 $8.72 $11.85
June 2015 $8.68 $11.79
May 2015 $8.43 $11.50
April 2015 $8.53 $11.63
March 2015 $8.33 $11.36
February 2015 $8.24 $11.29
January 2015 $7.70 $10.55
December 2014 $8.83 $12.09
November 2014 $8.60 $11.82
October 2014 $8.04 $11.05
September 2014 $7.49 $10.30
August 2014 $7.66 $10.58
July 2014 $7.65 $10.57
June 2014 $7.57 $10.45
May 2014 $8.32 $11.55
April 2014 $6.63 $9.20
March 2014 $7.37 $10.23
February 2014 $8.18 $11.40
January 2014 $9.36 $13.04
December 2013 $10.11 $14.08
November 2013 $9.30 $13
October 2013 $10.15 $14.19
September 2013 $9.28 $12.98
August 2013 $9.89 $13.87
July 2013 $12.40 $17.39
June 2013 $9.95 $13.96
May 2013 $8.88 $12.50
April 2013 $8.88 $12.50
March 2013 $9 $12.67
February 2013 $9.95 $14.13
January 2013 $9.51 $13.50
December 2012 $10.07 $14.30
November 2012 $9.22 $13.20
October 2012 $9.80 $14.03
September 2012 $10.60 $15.18
August 2012 $8.54 $12.35
July 2012 $8.88 $12.84
June 2012 $8.72 $12.60
May 2012 $8.91 $13.01
April 2012 $9.20 $13.43
March 2012 $9.53 $13.91
February 2012 $11.59 $17.06
January 2012 $10.32 $15.19
December 2011 $10.01 $14.73
November 2011 $10.46 $15.52
October 2011 $10.29 $15.26
September 2011 $8.56 $12.70
August 2011 $9.64 $14.43
July 2011 $9.09 $13.60
June 2011 $8.81 $13.18
May 2011 $9.11 $13.76
April 2011 $9.30 $14.05
March 2011 $10.44 $15.76
February 2011 $9.91 $15.10
January 2011 $8.93 $13.60
December 2010 $7.55 $11.50
November 2010 $7.69 $11.83
October 2010 $7.55 $11.62
September 2010 $8.60 $13.23
August 2010 $7.59 $11.80
July 2010 $8.39 $13.05
June 2010 $6.33 $9.85
May 2010 $7.66 $12.03
April 2010 $7.20 $11.30
March 2010 $5.73 $8.99
February 2010 $5.84 $9.29
January 2010 $4.89 $7.79
December 2009 $4.76 $7.57
November 2009 $4.49 $7.25
October 2009 $4.39 $7.09
September 2009 $4.50 $7.26
August 2009 $4.54 $7.45
July 2009 $3.84 $6.30
June 2009 $3.79 $6.21
May 2009 $3.62 $6.04
April 2009 $3.58 $5.98
March 2009 $3.40 $5.68
February 2009 $3.12 $5.32
January 2009 $3.34 $5.70
December 2008 $3.09 $5.28
November 2008 $4.18 $7.27
October 2008 $3.26 $5.68
September 2008 $3.16 $5.50
August 2008 $4.12 $7.29
July 2008 $3.78 $6.69
June 2008 $3.28 $5.80
May 2008 $3.74 $6.74
April 2008 $3.51 $6.33
March 2008 $5.10 $9.20
February 2008 $4.55 $8.32
January 2008 $5.44 $9.95
December 2007 $7.99 $14.62
November 2007 $7.65 $14.10
October 2007 $10.74 $19.80
September 2007 $10.62 $19.58
August 2007 $10.94 $20.28
July 2007 $8.85 $16.41
June 2007 $9.98 $18.50
May 2007 $10.34 $19.30
April 2007 $10.66 $19.89
March 2007 $8.64 $16.13
February 2007 $8.68 $16.32
January 2007 $8.39 $15.78
December 2006 $10.72 $20.16
November 2006 $9.24 $17.49
October 2006 $9.47 $17.92
September 2006 $8.24 $15.59
August 2006 $8.42 $16.05
July 2006 $8.49 $16.19
June 2006 $9.39 $17.90
May 2006 $8.12 $15.60
April 2006 $8.38 $16.09
March 2006 $8.41 $16.15
February 2006 $8.81 $17.04
January 2006 $9.10 $17.60
December 2005 $8.28 $16.02
November 2005 $8.29 $16.14
October 2005 $8.14 $15.85
September 2005 $8.42 $16.40
August 2005 $8.23 $16.15
July 2005 $9.32 $18.28
June 2005 $8.54 $16.75
May 2005 $7.30 $14.45
April 2005 $7.36 $14.56
March 2005 $8.58 $16.98
February 2005 $8.38 $16.68
January 2005 $8.51 $16.95
December 2004 $8.30 $16.53
November 2004 $8 $16.05
October 2004 $7.78 $15.60
September 2004 $7.97 $16
August 2004 $7.95 $15.95
July 2004 $6.99 $14.02
June 2004 $7.48 $15
May 2004 $8.10 $16.25
April 2004 $6.76 $13.57
March 2004 $6.66 $13.37
February 2004 $5.66 $11.35
January 2004 $3.75 $7.53
December 2003 $3.19 $6.40
November 2003 $3.14 $6.31
October 2003 $3.08 $6.17
September 2003 $3.44 $6.90
August 2003 $2.73 $5.48
July 2003 $2.61 $5.23
June 2003 $2.78 $5.58
May 2003 $2.62 $5.25
April 2003 $2.51 $5.03
March 2003 $2.98 $5.98
February 2003 $3.41 $6.98
January 2003 $3.76 $7.69
December 2002 $4.09 $8.37
November 2002 $4.04 $8.38
October 2002 $3.86 $8
September 2002 $4.48 $9.28
August 2002 $5.08 $10.65
July 2002 $4.96 $10.40
June 2002 $6.32 $13.25
May 2002 $5.86 $12.40
April 2002 $6.59 $13.95
March 2002 $5.88 $12.45
February 2002 $6.08 $13
January 2002 $5.97 $12.76
December 2001 $6.07 $12.97
November 2001 $4.60 $9.95
October 2001 $4.36 $9.42
September 2001 $4.83 $10.45
August 2001 $5.54 $12.10
July 2001 $5.68 $12.40
June 2001 $5.47 $11.95
May 2001 $5.63 $12.40
April 2001 $5.17 $11.40
March 2001 $5.29 $11.65
February 2001 $4.78 $10.65
January 2001 $4.42 $9.85
December 2000 $4.01 $8.94
November 2000 $5.45 $12.25
October 2000 $5.31 $11.94
September 2000 $9.34 $21
August 2000 $10.03 $22.69
July 2000 $8.68 $19.62
June 2000 $8.98 $20.31
May 2000 $8.29 $18.88
April 2000 $8.68 $19.75
March 2000 $8.38 $19.06
February 2000 $8.14 $18.62
January 2000 $7.94 $18.19
December 1999 $8.02 $18.38
November 1999 $7.95 $18.31
October 1999 $8.03 $18.50
September 1999 $8.24 $19
August 1999 $7.38 $17
July 1999 $7.13 $16.44
June 1999 $7.76 $17.88
May 1999 $6.56 $15.12
April 1999 $6.51 $15
March 1999 $5.53 $12.75
February 1999 $7.54 $17.38
January 1999 $8.33 $19.19
December 1998 $11.44 $26.38
November 1998 $10.88 $25.06
October 1998 $8.35 $19.25
September 1998 $7.49 $17.25
August 1998 $7.40 $17.06
July 1998 $10.39 $23.94
June 1998 $9.38 $21.62
May 1998 $10.09 $23.25
April 1998 $10.90 $25.12
March 1998 $10.14 $23.38

CIX

Price: $24.07

52 week price:
17.39
39.91

Dividend Yield: 0.03%

5-year range yield:
0.03%
28.51%

Forward Dividend Yield: 4.87%

Payout Ratio: 65.22%

Payout Ratio Range:
14.70%
844.44%

Dividend Per Share: 1.20 USD

Earnings Per Share: 1.84 USD

P/E Ratio: 14.09

Exchange: ASE

Sector: Industrials

Industry: Security & Protection Services

Volume: 2100

Ebitda: 21.3 million

Market Capitalization: 421.7 million

Average Dividend Frequency: 4

Years Paying Dividends: 26

DGR3: 30.00%

DGR5: 30.00%

DGR10: 15.11%

Links: