Chemring Group PLC - Price History
Monthly price history for CMGMY (Chemring Group PLC)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 3.93 USD | 3.93 USD |
November 2023 | 3.93 USD | 3.93 USD |
October 2023 | 3.55 USD | 3.55 USD |
September 2023 | 3.55 USD | 3.55 USD |
August 2023 | 3.47 USD | 3.47 USD |
July 2023 | 3.46 USD | 3.49 USD |
June 2023 | 3.62 USD | 3.65 USD |
May 2023 | 3.07 USD | 3.10 USD |
April 2023 | 3.45 USD | 3.48 USD |
March 2023 | 3.39 USD | 3.42 USD |
February 2023 | 3.26 USD | 3.33 USD |
January 2023 | 3.50 USD | 3.58 USD |
December 2022 | 3.49 USD | 3.57 USD |
November 2022 | 3.51 USD | 3.59 USD |
October 2022 | 3.33 USD | 3.40 USD |
September 2022 | 3.18 USD | 3.25 USD |
August 2022 | 3.46 USD | 3.54 USD |
July 2022 | 3.47 USD | 3.57 USD |
June 2022 | 3.91 USD | 4.02 USD |
May 2022 | 4.86 USD | 5.00 USD |
April 2022 | 4.44 USD | 4.57 USD |
March 2022 | 4.10 USD | 4.22 USD |
February 2022 | 4.06 USD | 4.22 USD |
January 2022 | 4.29 USD | 4.46 USD |
December 2021 | 4.29 USD | 4.46 USD |
November 2021 | 4.29 USD | 4.46 USD |
October 2021 | 4.29 USD | 4.46 USD |
September 2021 | 4.29 USD | 4.46 USD |
August 2021 | 4.29 USD | 4.46 USD |
July 2021 | 4.27 USD | 4.46 USD |
June 2021 | 4.27 USD | 4.46 USD |
May 2021 | 4.27 USD | 4.46 USD |
April 2021 | 3.33 USD | 3.48 USD |
March 2021 | 3.09 USD | 3.26 USD |
February 2021 | 3.09 USD | 3.26 USD |
January 2021 | 3.09 USD | 3.26 USD |
December 2020 | 3.09 USD | 3.26 USD |
November 2020 | 3.09 USD | 3.26 USD |
October 2020 | 3.09 USD | 3.26 USD |
September 2020 | 3.09 USD | 3.26 USD |
August 2020 | 3.09 USD | 3.26 USD |
July 2020 | 4.10 USD | 4.35 USD |
June 2020 | 4.10 USD | 4.35 USD |
May 2020 | 4.10 USD | 4.35 USD |
April 2020 | 4.10 USD | 4.35 USD |
March 2020 | 4.07 USD | 4.35 USD |
February 2020 | 4.07 USD | 4.35 USD |
January 2020 | 4.07 USD | 4.35 USD |
December 2019 | 2.78 USD | 2.97 USD |
November 2019 | 2.78 USD | 2.97 USD |
October 2019 | 1.53 USD | 1.64 USD |
September 2019 | 1.53 USD | 1.64 USD |
August 2019 | 1.53 USD | 1.64 USD |
July 2019 | 1.52 USD | 1.64 USD |
June 2019 | 1.52 USD | 1.64 USD |
May 2019 | 1.52 USD | 1.64 USD |
April 2019 | 14.13 USD | 15.24 USD |
March 2019 | 2.29 USD | 2.50 USD |
February 2019 | 2.29 USD | 2.50 USD |
January 2019 | 2.29 USD | 2.50 USD |
December 2018 | 2.29 USD | 2.50 USD |
November 2018 | 2.29 USD | 2.50 USD |
October 2018 | 2.29 USD | 2.50 USD |
September 2018 | 2.39 USD | 2.60 USD |
August 2018 | 2.39 USD | 2.60 USD |
July 2018 | 2.37 USD | 2.60 USD |
June 2018 | 2.37 USD | 2.60 USD |
May 2018 | 2.28 USD | 2.50 USD |
April 2018 | 2.04 USD | 2.23 USD |
March 2018 | 2.01 USD | 2.23 USD |
February 2018 | 2.01 USD | 2.23 USD |
January 2018 | 2.01 USD | 2.23 USD |
December 2017 | 2.01 USD | 2.23 USD |
November 2017 | 1.67 USD | 1.85 USD |
October 2017 | 1.67 USD | 1.85 USD |
September 2017 | 1.67 USD | 1.85 USD |
August 2017 | 1.67 USD | 1.85 USD |
July 2017 | 1.67 USD | 1.85 USD |
June 2017 | 1.67 USD | 1.85 USD |
May 2017 | 1.67 USD | 1.85 USD |
April 2017 | 1.67 USD | 1.85 USD |
March 2017 | 1.65 USD | 1.85 USD |
February 2017 | 1.65 USD | 1.85 USD |
January 2017 | 1.65 USD | 1.85 USD |
December 2016 | 1.65 USD | 1.85 USD |
November 2016 | 1.65 USD | 1.85 USD |
October 2016 | 1.63 USD | 1.82 USD |
September 2016 | 2.04 USD | 2.28 USD |
August 2016 | 1.57 USD | 1.76 USD |
July 2016 | 1.57 USD | 1.76 USD |
June 2016 | 1.57 USD | 1.76 USD |
May 2016 | 1.77 USD | 1.98 USD |
April 2016 | 1.77 USD | 1.98 USD |
March 2016 | 2.05 USD | 2.30 USD |
February 2016 | 2.05 USD | 2.30 USD |
January 2016 | 2.06 USD | 2.50 USD |
December 2015 | 2.42 USD | 2.93 USD |
November 2015 | 2.36 USD | 2.86 USD |
October 2015 | 2.32 USD | 2.81 USD |
September 2015 | 3.12 USD | 3.78 USD |
August 2015 | 3.09 USD | 3.78 USD |
July 2015 | 3.12 USD | 3.82 USD |
June 2015 | 2.60 USD | 3.18 USD |
May 2015 | 2.60 USD | 3.18 USD |
April 2015 | 2.60 USD | 3.18 USD |
March 2015 | 2.76 USD | 3.40 USD |
February 2015 | 2.59 USD | 3.19 USD |
January 2015 | 2.59 USD | 3.19 USD |
December 2014 | 2.91 USD | 3.59 USD |
November 2014 | 2.84 USD | 3.50 USD |
October 2014 | 2.84 USD | 3.50 USD |
September 2014 | 2.89 USD | 3.56 USD |
August 2014 | 2.89 USD | 3.56 USD |
July 2014 | 2.89 USD | 3.56 USD |
June 2014 | 2.71 USD | 3.38 USD |
May 2014 | 3.52 USD | 4.39 USD |
April 2014 | 3.52 USD | 4.39 USD |
March 2014 | 3.47 USD | 4.39 USD |
February 2014 | 3.52 USD | 4.46 USD |
January 2014 | 2.69 USD | 3.41 USD |
December 2013 | 2.69 USD | 3.41 USD |
November 2013 | 2.63 USD | 3.33 USD |
October 2013 | 2.68 USD | 3.40 USD |
September 2013 | 3.84 USD | 4.86 USD |
August 2013 | 3.21 USD | 4.06 USD |
July 2013 | 3.21 USD | 4.06 USD |
June 2013 | 3.16 USD | 4.06 USD |
May 2013 | 3.41 USD | 4.37 USD |
April 2013 | 2.98 USD | 3.82 USD |
March 2013 | 2.93 USD | 3.82 USD |
February 2013 | 3.27 USD | 4.27 USD |
January 2013 | 3.45 USD | 4.50 USD |
December 2012 | 2.82 USD | 3.68 USD |
November 2012 | 3.03 USD | 3.95 USD |
October 2012 | 4.02 USD | 5.25 USD |
September 2012 | 3.95 USD | 5.15 USD |
August 2012 | 4.08 USD | 5.32 USD |
July 2012 | 3.30 USD | 4.30 USD |
June 2012 | 3.08 USD | 4.02 USD |
May 2012 | 4.05 USD | 5.29 USD |
April 2012 | 4.37 USD | 5.70 USD |
March 2012 | 4.87 USD | 6.35 USD |
February 2012 | 5.39 USD | 7.20 USD |
January 2012 | 4.72 USD | 6.30 USD |
December 2011 | 4.64 USD | 6.20 USD |
CMGMY
Price: 3.93USD
Dividend Yield: 2.15%
Forward Dividend Yield: 1.54%
Payout Ratio: 57.43%
Dividend Per Share: 0.05 USD
Earnings Per Share: 0.09 USD
P/E Ratio: 20.88
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Volume: 1308
Ebitda: 85.0 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 13.95%
DGR5: 27.89%
DGR10: 30.00%