Get 20% lifetime commission for referring investors to digrin.com
here.
CompX International Inc. ( CIX) - Price History
Monthly price history for CIX (CompX International Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2024 | $28.44 | $28.44 |
| August 2024 | $29.87 | $29.87 |
| July 2024 | $25.64 | $25.64 |
| June 2024 | $24.67 | $24.67 |
| May 2024 | $23.79 | $24.09 |
| April 2024 | $31.10 | $31.49 |
| March 2024 | $33.87 | $34.30 |
| February 2024 | $22.79 | $23.31 |
| January 2024 | $23.58 | $24.12 |
| December 2023 | $24.72 | $25.28 |
| November 2023 | $22.98 | $23.50 |
| October 2023 | $18.21 | $18.82 |
| September 2023 | $17.98 | $18.59 |
| August 2023 | $20.48 | $21.17 |
| July 2023 | $21.65 | $22.64 |
| June 2023 | $20.85 | $21.80 |
| May 2023 | $17.54 | $18.60 |
| April 2023 | $17.07 | $18.10 |
| March 2023 | $17.06 | $18.08 |
| February 2023 | $17.46 | $18.75 |
| January 2023 | $17.64 | $18.94 |
| December 2022 | $17.21 | $18.48 |
| November 2022 | $18.41 | $19.77 |
| October 2022 | $16.39 | $17.83 |
| September 2022 | $14.93 | $16.24 |
| August 2022 | $22.03 | $23.97 |
| July 2022 | $19.36 | $22.75 |
| June 2022 | $19.74 | $23.19 |
| May 2022 | $18.63 | $22.13 |
| April 2022 | $17.87 | $21.23 |
| March 2022 | $19.80 | $23.52 |
| February 2022 | $18.39 | $22.10 |
| January 2022 | $18.78 | $22.57 |
| December 2021 | $18.70 | $22.47 |
| November 2021 | $18.39 | $22.30 |
| October 2021 | $17.82 | $21.60 |
| September 2021 | $17.14 | $20.78 |
| August 2021 | $18.80 | $22.99 |
| July 2021 | $15.21 | $18.60 |
| June 2021 | $16.98 | $20.77 |
| May 2021 | $17.97 | $22.18 |
| April 2021 | $15.59 | $19.24 |
| March 2021 | $14.59 | $18.01 |
| February 2021 | $11.27 | $14.10 |
| January 2021 | $11.15 | $13.95 |
| December 2020 | $11.37 | $14.23 |
| November 2020 | $11.59 | $14.50 |
| October 2020 | $10.04 | $12.64 |
| September 2020 | $11.87 | $14.95 |
| August 2020 | $10.88 | $13.70 |
| July 2020 | $10.91 | $13.83 |
| June 2020 | $10.90 | $13.82 |
| May 2020 | $11.02 | $14.07 |
| April 2020 | $10.80 | $13.78 |
| March 2020 | $11.91 | $15.20 |
| February 2020 | $10.76 | $13.82 |
| January 2020 | $12.57 | $16.15 |
| December 2019 | $11.36 | $14.59 |
| November 2019 | $11.79 | $15.21 |
| October 2019 | $11.36 | $14.66 |
| September 2019 | $11.11 | $14.33 |
| August 2019 | $11.74 | $15.15 |
| July 2019 | $12.70 | $16.45 |
| June 2019 | $13.04 | $16.90 |
| May 2019 | $11.79 | $15.34 |
| April 2019 | $11.97 | $15.57 |
| March 2019 | $11.24 | $14.63 |
| February 2019 | $11.36 | $14.85 |
| January 2019 | $10.91 | $14.26 |
| December 2018 | $10.41 | $13.61 |
| November 2018 | $11.37 | $14.90 |
| October 2018 | $9.95 | $13.04 |
| September 2018 | $10.37 | $13.60 |
| August 2018 | $10.30 | $13.50 |
| July 2018 | $9.65 | $12.70 |
| June 2018 | $10.03 | $13.20 |
| May 2018 | $10.76 | $14.20 |
| April 2018 | $10.42 | $13.75 |
| March 2018 | $10.46 | $13.80 |
| February 2018 | $10.31 | $13.65 |
| January 2018 | $10.38 | $13.75 |
| December 2017 | $10.04 | $13.30 |
| November 2017 | $10.08 | $13.40 |
| October 2017 | $11.18 | $14.85 |
| September 2017 | $11.48 | $15.25 |
| August 2017 | $11.32 | $15.05 |
| July 2017 | $10.88 | $14.50 |
| June 2017 | $11.41 | $15.20 |
| May 2017 | $10.17 | $13.60 |
| April 2017 | $11.14 | $14.90 |
| March 2017 | $11.48 | $15.35 |
| February 2017 | $11.10 | $14.90 |
| January 2017 | $10.88 | $14.60 |
| December 2016 | $12 | $16.10 |
| November 2016 | $9.41 | $12.68 |
| October 2016 | $8.28 | $11.15 |
| September 2016 | $8.60 | $11.58 |
| August 2016 | $8.90 | $12.04 |
| July 2016 | $8.80 | $11.90 |
| June 2016 | $8.50 | $11.50 |
| May 2016 | $8.21 | $11.15 |
| April 2016 | $7.92 | $10.75 |
| March 2016 | $7.73 | $10.50 |
| February 2016 | $7.88 | $10.75 |
| January 2016 | $7.40 | $10.10 |
| December 2015 | $8.36 | $11.40 |
| November 2015 | $8.32 | $11.39 |
| October 2015 | $8.18 | $11.21 |
| September 2015 | $8.02 | $10.99 |
| August 2015 | $8.02 | $11.03 |
| July 2015 | $8.62 | $11.85 |
| June 2015 | $8.57 | $11.79 |
| May 2015 | $8.33 | $11.50 |
| April 2015 | $8.42 | $11.63 |
| March 2015 | $8.22 | $11.36 |
| February 2015 | $8.14 | $11.29 |
| January 2015 | $7.61 | $10.55 |
| December 2014 | $8.72 | $12.09 |
| November 2014 | $8.49 | $11.82 |
| October 2014 | $7.94 | $11.05 |
| September 2014 | $7.40 | $10.30 |
| August 2014 | $7.56 | $10.58 |
| July 2014 | $7.56 | $10.57 |
| June 2014 | $7.47 | $10.45 |
| May 2014 | $8.22 | $11.55 |
| April 2014 | $6.55 | $9.20 |
| March 2014 | $7.28 | $10.23 |
| February 2014 | $8.08 | $11.40 |
| January 2014 | $9.24 | $13.04 |
| December 2013 | $9.98 | $14.08 |
| November 2013 | $9.18 | $13 |
| October 2013 | $10.02 | $14.19 |
| September 2013 | $9.17 | $12.98 |
| August 2013 | $9.76 | $13.87 |
| July 2013 | $12.24 | $17.39 |
| June 2013 | $9.83 | $13.96 |
| May 2013 | $8.77 | $12.50 |
| April 2013 | $8.77 | $12.50 |
| March 2013 | $8.88 | $12.67 |
| February 2013 | $9.83 | $14.13 |
| January 2013 | $9.39 | $13.50 |
| December 2012 | $9.94 | $14.30 |
| November 2012 | $9.10 | $13.20 |
| October 2012 | $9.67 | $14.03 |
| September 2012 | $10.46 | $15.18 |
| August 2012 | $8.44 | $12.35 |
| July 2012 | $8.77 | $12.84 |
| June 2012 | $8.61 | $12.60 |
| May 2012 | $8.80 | $13.01 |
| April 2012 | $9.08 | $13.43 |
| March 2012 | $9.41 | $13.91 |
| February 2012 | $11.44 | $17.06 |
| January 2012 | $10.19 | $15.19 |
| December 2011 | $9.88 | $14.73 |
| November 2011 | $10.33 | $15.52 |
| October 2011 | $10.16 | $15.26 |
| September 2011 | $8.45 | $12.70 |
| August 2011 | $9.52 | $14.43 |
| July 2011 | $8.97 | $13.60 |
| June 2011 | $8.70 | $13.18 |
| May 2011 | $9 | $13.76 |
| April 2011 | $9.19 | $14.05 |
| March 2011 | $10.30 | $15.76 |
| February 2011 | $9.79 | $15.10 |
| January 2011 | $8.82 | $13.60 |
| December 2010 | $7.46 | $11.50 |
| November 2010 | $7.59 | $11.83 |
| October 2010 | $7.46 | $11.62 |
| September 2010 | $8.49 | $13.23 |
| August 2010 | $7.49 | $11.80 |
| July 2010 | $8.29 | $13.05 |
| June 2010 | $6.26 | $9.85 |
| May 2010 | $7.57 | $12.03 |
| April 2010 | $7.11 | $11.30 |
| March 2010 | $5.66 | $8.99 |
| February 2010 | $5.76 | $9.29 |
| January 2010 | $4.83 | $7.79 |
| December 2009 | $4.70 | $7.57 |
| November 2009 | $4.43 | $7.25 |
| October 2009 | $4.33 | $7.09 |
| September 2009 | $4.44 | $7.26 |
| August 2009 | $4.48 | $7.45 |
| July 2009 | $3.79 | $6.30 |
| June 2009 | $3.74 | $6.21 |
| May 2009 | $3.57 | $6.04 |
| April 2009 | $3.53 | $5.98 |
| March 2009 | $3.36 | $5.68 |
| February 2009 | $3.08 | $5.32 |
| January 2009 | $3.30 | $5.70 |
| December 2008 | $3.05 | $5.28 |
| November 2008 | $4.13 | $7.27 |
| October 2008 | $3.22 | $5.68 |
| September 2008 | $3.12 | $5.50 |
| August 2008 | $4.07 | $7.29 |
| July 2008 | $3.73 | $6.69 |
| June 2008 | $3.24 | $5.80 |
| May 2008 | $3.69 | $6.74 |
| April 2008 | $3.47 | $6.33 |
| March 2008 | $5.04 | $9.20 |
| February 2008 | $4.49 | $8.32 |
| January 2008 | $5.37 | $9.95 |
| December 2007 | $7.89 | $14.62 |
| November 2007 | $7.55 | $14.10 |
| October 2007 | $10.60 | $19.80 |
| September 2007 | $10.49 | $19.58 |
| August 2007 | $10.80 | $20.28 |
| July 2007 | $8.74 | $16.41 |
| June 2007 | $9.85 | $18.50 |
| May 2007 | $10.21 | $19.30 |
| April 2007 | $10.52 | $19.89 |
| March 2007 | $8.53 | $16.13 |
| February 2007 | $8.57 | $16.32 |
| January 2007 | $8.28 | $15.78 |
| December 2006 | $10.58 | $20.16 |
| November 2006 | $9.13 | $17.49 |
| October 2006 | $9.35 | $17.92 |
| September 2006 | $8.13 | $15.59 |
| August 2006 | $8.31 | $16.05 |
| July 2006 | $8.39 | $16.19 |
| June 2006 | $9.27 | $17.90 |
| May 2006 | $8.02 | $15.60 |
| April 2006 | $8.27 | $16.09 |
| March 2006 | $8.30 | $16.15 |
| February 2006 | $8.70 | $17.04 |
| January 2006 | $8.98 | $17.60 |
| December 2005 | $8.18 | $16.02 |
| November 2005 | $8.18 | $16.14 |
| October 2005 | $8.04 | $15.85 |
| September 2005 | $8.31 | $16.40 |
| August 2005 | $8.13 | $16.15 |
| July 2005 | $9.20 | $18.28 |
| June 2005 | $8.43 | $16.75 |
| May 2005 | $7.21 | $14.45 |
| April 2005 | $7.27 | $14.56 |
| March 2005 | $8.48 | $16.98 |
| February 2005 | $8.27 | $16.68 |
| January 2005 | $8.40 | $16.95 |
| December 2004 | $8.20 | $16.53 |
| November 2004 | $7.90 | $16.05 |
| October 2004 | $7.68 | $15.60 |
| September 2004 | $7.87 | $16 |
| August 2004 | $7.85 | $15.95 |
| July 2004 | $6.90 | $14.02 |
| June 2004 | $7.38 | $15 |
| May 2004 | $8 | $16.25 |
| April 2004 | $6.68 | $13.57 |
| March 2004 | $6.58 | $13.37 |
| February 2004 | $5.58 | $11.35 |
| January 2004 | $3.71 | $7.53 |
| December 2003 | $3.15 | $6.40 |
| November 2003 | $3.10 | $6.31 |
| October 2003 | $3.04 | $6.17 |
| September 2003 | $3.40 | $6.90 |
| August 2003 | $2.70 | $5.48 |
| July 2003 | $2.57 | $5.23 |
| June 2003 | $2.75 | $5.58 |
| May 2003 | $2.58 | $5.25 |
| April 2003 | $2.48 | $5.03 |
| March 2003 | $2.94 | $5.98 |
| February 2003 | $3.37 | $6.98 |
| January 2003 | $3.71 | $7.69 |
| December 2002 | $4.04 | $8.37 |
| November 2002 | $3.99 | $8.38 |
| October 2002 | $3.81 | $8 |
| September 2002 | $4.42 | $9.28 |
| August 2002 | $5.01 | $10.65 |
| July 2002 | $4.90 | $10.40 |
| June 2002 | $6.24 | $13.25 |
| May 2002 | $5.78 | $12.40 |
| April 2002 | $6.51 | $13.95 |
| March 2002 | $5.81 | $12.45 |
| February 2002 | $6.01 | $13 |
| January 2002 | $5.90 | $12.76 |
| December 2001 | $5.99 | $12.97 |
| November 2001 | $4.54 | $9.95 |
| October 2001 | $4.30 | $9.42 |
| September 2001 | $4.77 | $10.45 |
| August 2001 | $5.47 | $12.10 |
| July 2001 | $5.61 | $12.40 |
| June 2001 | $5.40 | $11.95 |
| May 2001 | $5.56 | $12.40 |
| April 2001 | $5.11 | $11.40 |
| March 2001 | $5.22 | $11.65 |
| February 2001 | $4.72 | $10.65 |
| January 2001 | $4.37 | $9.85 |
| December 2000 | $3.96 | $8.94 |
| November 2000 | $5.38 | $12.25 |
| October 2000 | $5.24 | $11.94 |
| September 2000 | $9.22 | $21 |
| August 2000 | $9.91 | $22.69 |
| July 2000 | $8.57 | $19.62 |
| June 2000 | $8.87 | $20.31 |
| May 2000 | $8.19 | $18.88 |
| April 2000 | $8.57 | $19.75 |
| March 2000 | $8.27 | $19.06 |
| February 2000 | $8.03 | $18.62 |
| January 2000 | $7.84 | $18.19 |
| December 1999 | $7.92 | $18.38 |
| November 1999 | $7.85 | $18.31 |
| October 1999 | $7.93 | $18.50 |
| September 1999 | $8.14 | $19 |
| August 1999 | $7.28 | $17 |
| July 1999 | $7.04 | $16.44 |
| June 1999 | $7.66 | $17.88 |
| May 1999 | $6.48 | $15.12 |
| April 1999 | $6.43 | $15 |
| March 1999 | $5.46 | $12.75 |
| February 1999 | $7.44 | $17.38 |
| January 1999 | $8.22 | $19.19 |
| December 1998 | $11.30 | $26.38 |
| November 1998 | $10.74 | $25.06 |
| October 1998 | $8.25 | $19.25 |
| September 1998 | $7.39 | $17.25 |
| August 1998 | $7.31 | $17.06 |
| July 1998 | $10.26 | $23.94 |
| June 1998 | $9.27 | $21.62 |
| May 1998 | $9.96 | $23.25 |
| April 1998 | $10.77 | $25.12 |
| March 1998 | $10.02 | $23.38 |
CIX
Price: $28.44
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.25%
Payout Ratio: 69.77%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 1.72 USD
P/E Ratio: 16.51
Exchange: ASE
Sector: Industrials
Industry: Security & Protection Services
Volume: 2100
Ebitda: 21.3 millionMarket Capitalization: 349.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 19.08%
DGR5: 30.00%
DGR10: 22.98%
DGR20: 12.85%