Vesuvius plc - Price History
Stock symbol CKSNY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CKSNY (Vesuvius plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.09 | $5.09 |
| November 2023 | $5.09 | $5.09 |
| October 2023 | $5.09 | $5.09 |
| September 2023 | $5.61 | $5.61 |
| August 2023 | $5.61 | $5.61 |
| July 2023 | $5.50 | $5.59 |
| June 2023 | $5.50 | $5.59 |
| May 2023 | $5.50 | $5.59 |
| April 2023 | $5.34 | $5.42 |
| March 2023 | $4.34 | $4.60 |
| February 2023 | $4.34 | $4.60 |
| January 2023 | $4.34 | $4.60 |
| December 2022 | $4.34 | $4.60 |
| November 2022 | $4.34 | $4.60 |
| October 2022 | $4.31 | $4.57 |
| September 2022 | $4.31 | $4.57 |
| August 2022 | $4.31 | $4.57 |
| July 2022 | $4.24 | $4.57 |
| June 2022 | $4.24 | $4.57 |
| May 2022 | $4.24 | $4.57 |
| April 2022 | $4.24 | $4.57 |
| March 2022 | $4.06 | $4.57 |
| February 2022 | $4.06 | $4.57 |
| January 2022 | $4.06 | $4.57 |
| December 2021 | $4.06 | $4.57 |
| November 2021 | $4.06 | $4.57 |
| October 2021 | $4.06 | $4.57 |
| September 2021 | $4.06 | $4.57 |
| August 2021 | $4.06 | $4.57 |
| July 2021 | $3.99 | $4.57 |
| June 2021 | $3.99 | $4.57 |
| May 2021 | $3.99 | $4.57 |
| April 2021 | $3.99 | $4.57 |
| March 2021 | $3.81 | $4.57 |
| February 2021 | $3.81 | $4.57 |
| January 2021 | $3.81 | $4.57 |
| December 2020 | $3.81 | $4.57 |
| November 2020 | $3.81 | $4.57 |
| October 2020 | $3.81 | $4.57 |
| September 2020 | $3.78 | $4.57 |
| August 2020 | $3.78 | $4.57 |
| July 2020 | $3.78 | $4.57 |
| June 2020 | $3.78 | $4.57 |
| May 2020 | $3.78 | $4.57 |
| April 2020 | $3.78 | $4.57 |
| March 2020 | $3.62 | $4.57 |
| February 2020 | $3.62 | $4.57 |
| January 2020 | $3.62 | $4.57 |
| December 2019 | $3.62 | $4.57 |
| November 2019 | $3.62 | $4.57 |
| October 2019 | $3.62 | $4.57 |
| September 2019 | $3.62 | $4.57 |
| August 2019 | $3.62 | $4.57 |
| July 2019 | $3.56 | $4.57 |
| June 2019 | $3.56 | $4.57 |
| May 2019 | $3.56 | $4.57 |
| April 2019 | $3.56 | $4.57 |
| March 2019 | $3.42 | $4.57 |
| February 2019 | $3.42 | $4.57 |
| January 2019 | $3.42 | $4.57 |
| December 2018 | $3.42 | $4.57 |
| November 2018 | $3.42 | $4.57 |
| October 2018 | $3.42 | $4.57 |
| September 2018 | $3.42 | $4.57 |
| August 2018 | $3.42 | $4.57 |
| July 2018 | $3.37 | $4.57 |
| June 2018 | $3.37 | $4.57 |
| May 2018 | $3.37 | $4.57 |
| April 2018 | $3.37 | $4.57 |
| March 2018 | $3.24 | $4.57 |
| February 2018 | $3.24 | $4.57 |
| January 2018 | $3.24 | $4.57 |
| December 2017 | $3.24 | $4.57 |
| November 2017 | $3.24 | $4.57 |
| October 2017 | $3.24 | $4.57 |
| September 2017 | $3.24 | $4.57 |
| August 2017 | $3.24 | $4.57 |
| July 2017 | $3.19 | $4.57 |
| June 2017 | $3.19 | $4.57 |
| May 2017 | $3.19 | $4.57 |
| April 2017 | $3.19 | $4.57 |
| March 2017 | $3.09 | $4.57 |
| February 2017 | $3.09 | $4.57 |
| January 2017 | $3.09 | $4.57 |
| December 2016 | $3.09 | $4.57 |
| November 2016 | $3.09 | $4.57 |
| October 2016 | $3.09 | $4.57 |
| September 2016 | $3.09 | $4.57 |
| August 2016 | $3.09 | $4.57 |
| July 2016 | $3.04 | $4.57 |
| June 2016 | $3.04 | $4.57 |
| May 2016 | $3.04 | $4.57 |
| April 2016 | $3.04 | $4.57 |
| March 2016 | $3.49 | $5.41 |
| February 2016 | $3.49 | $5.41 |
| January 2016 | $3.49 | $5.41 |
| December 2015 | $4.62 | $7.15 |
| November 2015 | $4.62 | $7.15 |
| October 2015 | $4.62 | $7.15 |
| September 2015 | $4.62 | $7.15 |
| August 2015 | $4.62 | $7.15 |
| July 2015 | $4.66 | $7.21 |
| June 2015 | $4.66 | $7.21 |
| May 2015 | $4.66 | $7.21 |
| April 2015 | $4.66 | $7.21 |
| March 2015 | $4.66 | $7.21 |
| February 2015 | $4.66 | $7.21 |
| January 2015 | $4.66 | $7.21 |
| December 2014 | $4.66 | $7.21 |
| November 2014 | $4.66 | $7.21 |
| October 2014 | $4.66 | $7.21 |
| September 2014 | $4.66 | $7.21 |
| August 2014 | $4.66 | $7.21 |
| July 2014 | $4.66 | $7.21 |
| June 2014 | $4.66 | $7.21 |
| May 2014 | $4.66 | $7.21 |
| April 2014 | $4.66 | $7.21 |
| March 2014 | $4.56 | $7.21 |
| February 2014 | $4.56 | $7.21 |
| January 2014 | $4.56 | $7.21 |
| December 2013 | $4.56 | $7.21 |
| November 2013 | $4.56 | $7.21 |
| October 2013 | $4.56 | $7.21 |
| September 2013 | $4.56 | $7.21 |
| August 2013 | $4.56 | $7.21 |
| July 2013 | $4.51 | $7.21 |
| June 2013 | $4.51 | $7.21 |
| May 2013 | $4.51 | $7.21 |
| April 2013 | $4.42 | $7.21 |
| March 2013 | $4.42 | $7.21 |
| February 2013 | $4.42 | $7.21 |
| January 2013 | $4.42 | $7.21 |
| December 2012 | $4.42 | $7.21 |
| November 2012 | $4.42 | $7.21 |
| October 2012 | $4.42 | $7.21 |
| September 2012 | $4.42 | $7.21 |
| August 2012 | $4.35 | $7.21 |
| July 2012 | $4.35 | $7.21 |
| June 2012 | $4.35 | $7.21 |
| May 2012 | $4.35 | $7.21 |
| April 2012 | $4.22 | $7.21 |
| March 2012 | $4.22 | $7.21 |
| February 2012 | $4.22 | $7.21 |
| January 2012 | $4.22 | $7.21 |
| December 2011 | $4.22 | $7.21 |
| November 2011 | $4.22 | $7.21 |
| October 2011 | $4.22 | $7.21 |
| September 2011 | $4.22 | $7.21 |
| August 2011 | $6.85 | $11.82 |
| July 2011 | $6.85 | $11.82 |
| June 2011 | $6.85 | $11.82 |
| May 2011 | $6.85 | $11.82 |
| April 2011 | $6.75 | $11.82 |
| March 2011 | $4.66 | $8.16 |
| February 2011 | $4.66 | $8.16 |
| January 2011 | $4.66 | $8.16 |
| December 2010 | $4.66 | $8.16 |
| November 2010 | $4.66 | $8.16 |
| October 2010 | $4.66 | $8.16 |
| September 2010 | $4.66 | $8.16 |
| August 2010 | $4.66 | $8.16 |
| July 2010 | $4.66 | $8.16 |
| June 2010 | $4.66 | $8.16 |
| May 2010 | $4.66 | $8.16 |
| April 2010 | $4.66 | $8.16 |
| March 2010 | $4.66 | $8.16 |
| February 2010 | $1.77 | $3.10 |
| January 2010 | $1.77 | $3.10 |
| December 2009 | $1.77 | $3.10 |
| November 2009 | $1.77 | $3.10 |
| October 2009 | $1.77 | $3.10 |
| September 2009 | $1.77 | $3.10 |
| August 2009 | $1.77 | $3.10 |
| July 2009 | $1.77 | $3.10 |
| June 2009 | $1.77 | $3.10 |
| May 2009 | $1.77 | $3.10 |
| April 2009 | $1.77 | $3.10 |
| March 2009 | $1.77 | $3.10 |
| February 2009 | $1.77 | $3.10 |
| January 2009 | $1.77 | $3.10 |
| December 2008 | $1.77 | $3.10 |
| November 2008 | $1.77 | $3.10 |
| October 2008 | $1.77 | $3.10 |
| September 2008 | $1.77 | $3.10 |
| August 2008 | $1.77 | $3.10 |
| July 2008 | $1.77 | $3.10 |
| June 2008 | $1.77 | $3.10 |
| May 2008 | $1.77 | $3.10 |
| April 2008 | $1.77 | $3.10 |
| March 2008 | $1.77 | $3.10 |
| February 2008 | $1.77 | $3.10 |
| January 2008 | $1.77 | $3.10 |
| December 2007 | $1.77 | $3.10 |
| November 2007 | $1.77 | $3.10 |
| October 2007 | $1.77 | $3.10 |
| September 2007 | $1.77 | $3.10 |
| August 2007 | $1.77 | $3.10 |
| July 2007 | $1.77 | $3.10 |
| June 2007 | $1.77 | $3.10 |
| May 2007 | $1.77 | $3.10 |
| April 2007 | $1.77 | $3.10 |
| March 2007 | $1.77 | $3.10 |
| February 2007 | $1.77 | $3.10 |
| January 2007 | $1.77 | $3.10 |
| December 2006 | $1.77 | $3.10 |
| November 2006 | $1.77 | $3.10 |
| October 2006 | $1.77 | $3.10 |
| September 2006 | $1.77 | $3.10 |
| August 2006 | $1.77 | $3.10 |
| July 2006 | $1.77 | $3.10 |
| June 2006 | $1.77 | $3.10 |
| May 2006 | $1.77 | $3.10 |
| April 2006 | $1.77 | $3.10 |
| March 2006 | $1.77 | $3.10 |
| February 2006 | $1.77 | $3.10 |
| January 2006 | $1.77 | $3.10 |
| December 2005 | $1.77 | $3.10 |
| November 2005 | $1.77 | $3.10 |
| October 2005 | $1.77 | $3.10 |
| September 2005 | $1.77 | $3.10 |
| August 2005 | $1.77 | $3.10 |
| July 2005 | $1.77 | $3.10 |
| June 2005 | $1.77 | $3.10 |
| May 2005 | $1.77 | $3.10 |
| April 2005 | $1.77 | $3.10 |
| March 2005 | $1.77 | $3.10 |
| February 2005 | $1.77 | $3.10 |
| January 2005 | $1.77 | $3.10 |
| December 2004 | $1.77 | $3.10 |
| November 2004 | $1.77 | $3.10 |
| October 2004 | $1.77 | $3.10 |
| September 2004 | $1.77 | $3.10 |
| August 2004 | $1.77 | $3.10 |
| July 2004 | $1.77 | $3.10 |
| June 2004 | $1.77 | $3.10 |
| May 2004 | $1.77 | $3.10 |
| April 2004 | $1.77 | $3.10 |
| March 2004 | $1.77 | $3.10 |
| February 2004 | $1.77 | $3.10 |
| January 2004 | $1.77 | $3.10 |
| December 2003 | $1.77 | $3.10 |
| November 2003 | $1.77 | $3.10 |
| October 2003 | $1.78 | $3.11 |
| September 2003 | $1.60 | $2.80 |
| August 2003 | $1.48 | $2.60 |
| July 2003 | $1.27 | $2.22 |
| June 2003 | $4.08 | $7.15 |
| May 2003 | $1.06 | $1.85 |
| April 2003 | $0.86 | $1.50 |
| March 2003 | $0.77 | $1.35 |
| February 2003 | $0.86 | $1.50 |
| January 2003 | $0.80 | $1.40 |
| December 2002 | $0.80 | $1.40 |
| November 2002 | $0.97 | $1.70 |
| October 2002 | $0.74 | $1.30 |
| September 2002 | $1 | $1.75 |
| August 2002 | $1.06 | $1.85 |
| July 2002 | $1.08 | $1.90 |
| June 2002 | $2.11 | $3.70 |
| May 2002 | $3.48 | $6.10 |
| April 2002 | $4.05 | $7.10 |
| March 2002 | $3.94 | $6.90 |
| February 2002 | $3.11 | $5.45 |
| January 2002 | $3.88 | $6.80 |
| December 2001 | $3.88 | $6.80 |
| November 2001 | $2.88 | $5.05 |
| October 2001 | $2.88 | $5.05 |
| September 2001 | $1.91 | $3.35 |
| August 2001 | $5.28 | $9.25 |
| July 2001 | $5.19 | $9.10 |
| June 2001 | $5.99 | $10.50 |
| May 2001 | $7.42 | $13 |
| April 2001 | $7.42 | $13 |
| March 2001 | $7.42 | $13 |
| February 2001 | $7.42 | $13 |
| January 2001 | $7.42 | $13 |
| December 2000 | $7.42 | $13 |
| November 2000 | $8.31 | $14.56 |
| October 2000 | $10.27 | $18 |
| September 2000 | $10.27 | $18 |
| August 2000 | $10.27 | $18 |
CKSNY
Price: $5.09
52 week price:
Dividend Yield: 5.48%
5-year range yield:
Forward Dividend Yield: 3.54%
Dividend Per Share: 0.17 USD
P/E Ratio: 6.70
Exchange: PNK
Sector: Basic Materials
Industry: Steel
Market Capitalization: 1.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 10.47%
DGR5: 0.10%