Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capcom Ltd (OP: CCOEY )

8.536 +0.096 (+1.14%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.50 10.62 10.45 10.52 1,632 -0.05(-0.47%)
Jan 30, 2019 10.56 10.98 10.53 10.57 6,077 -0.10(-0.94%)
Jan 29, 2019 10.50 10.67 10.50 10.67 358 +0.42(+4.10%)
Jan 28, 2019 10.15 10.25 10.15 10.25 2,050 -0.14(-1.35%)
Jan 25, 2019 10.25 10.40 10.25 10.39 6,600 +0.27(+2.67%)
Jan 24, 2019 10.12 10.12 10.12 2 +0.00(+0.00%)
Jan 23, 2019 9.915 10.12 9.915 10.12 2,800 +0.06(+0.62%)
Jan 22, 2019 10.06 10.06 10.06 10.06 151 -0.39(-3.75%)
Jan 18, 2019 10.53 10.53 10.07 10.45 1,300 +0.37(+3.67%)
Jan 17, 2019 10.06 10.08 10.06 10.08 7,037 +0.12(+1.20%)
Jan 16, 2019 9.960 9.960 9.960 9.960 160 +0.17(+1.74%)
Jan 15, 2019 9.790 9.790 9.790 9.790 450 -0.19(-1.90%)
Jan 14, 2019 9.980 9.980 9.980 9.980 538 -0.12(-1.19%)
Jan 11, 2019 9.900 10.10 9.629 10.10 700 +0.04(+0.40%)
Jan 10, 2019 10.06 10.06 10.06 10.06 595 +0.04(+0.40%)
Jan 09, 2019 10.13 10.13 10.02 10.02 850 -0.25(-2.43%)
Jan 08, 2019 10.20 10.29 10.20 10.27 677 +0.09(+0.88%)
Jan 07, 2019 10.18 10.18 10.18 10.18 1,525 +0.18(+1.80%)
Jan 04, 2019 9.460 10.00 9.460 10.00 4,600 +0.17(+1.73%)
Jan 03, 2019 9.830 9.830 9.830 9 +0.00(+0.00%)
Jan 02, 2019 9.830 9.830 9.830 9.830 377 -0.07(-0.71%)
Dec 31, 2018 9.620 10.04 9.620 9.900 1,300 +0.34(+3.56%)
Dec 28, 2018 9.600 9.600 9.560 9.560 200 -0.21(-2.15%)
Dec 27, 2018 9.200 9.770 9.200 9.770 10,730 +0.52(+5.62%)
Dec 26, 2018 8.870 9.250 8.860 9.250 4,172 +0.25(+2.78%)
Dec 24, 2018 9.000 9.000 9.000 9.000 200 -0.45(-4.75%)
Dec 21, 2018 9.449 9.449 9.449 9.449 200 +0.13(+1.38%)
Dec 20, 2018 9.270 9.320 9.270 9.320 267 -0.15(-1.58%)
Dec 19, 2018 9.470 9.470 9.470 9.470 200 +0.04(+0.42%)
Dec 17, 2018 9.430 9.430 9.430 0 -0.07(-0.74%)
Dec 14, 2018 9.500 9.500 9.500 9.500 300 -0.20(-2.06%)
Dec 12, 2018 9.700 9.700 9.700 0 +0.01(+0.10%)
Dec 11, 2018 9.430 9.690 9.340 9.690 980 +0.49(+5.33%)
Dec 10, 2018 9.420 9.500 9.200 9.200 2,465 -0.58(-5.93%)
Dec 07, 2018 10.01 10.04 9.780 9.780 1,800 +0.37(+3.93%)
Dec 06, 2018 9.410 9.410 9.410 9.410 517 -0.34(-3.49%)
Dec 04, 2018 10.01 10.01 9.740 9.750 600 -0.21(-2.16%)
Dec 03, 2018 9.850 10.01 9.697 9.965 2,222 +0.36(+3.69%)
Nov 30, 2018 9.725 9.725 9.610 9.610 400 -0.52(-5.13%)
Nov 29, 2018 9.950 10.13 9.761 10.13 3,077 +0.45(+4.65%)
Nov 28, 2018 9.940 9.940 9.680 9.680 535 +0.33(+3.53%)
Nov 27, 2018 9.393 9.520 9.350 9.350 836 -0.18(-1.89%)
Nov 26, 2018 9.470 9.530 9.470 9.530 4,592 +0.33(+3.59%)
Nov 23, 2018 9.200 9.200 9.200 10 +0.00(+0.00%)
Nov 21, 2018 9.200 9.200 9.200 0 -0.06(-0.64%)
Nov 20, 2018 9.259 9.259 9.259 9.259 222 -0.29(-3.05%)
Nov 19, 2018 9.550 9.550 9.550 9.550 167 -0.28(-2.85%)
Nov 16, 2018 9.830 9.830 9.830 9.830 100 -0.14(-1.38%)
Nov 15, 2018 9.770 9.967 9.770 9.967 1,437 +0.17(+1.71%)
Nov 14, 2018 9.800 9.800 9.800 9.800 350 -0.03(-0.31%)
Nov 13, 2018 9.670 9.830 9.470 9.830 5,566 -0.44(-4.28%)
Nov 12, 2018 10.27 10.27 10.27 20 +0.00(+0.00%)
Nov 09, 2018 10.30 10.30 10.27 10.27 300 -0.28(-2.65%)
Nov 08, 2018 10.67 10.88 10.55 10.55 507 -0.25(-2.31%)
Nov 07, 2018 10.81 11.18 10.80 10.80 7,140 +0.47(+4.55%)
Nov 06, 2018 10.33 10.34 10.33 10.33 1,766 +0.14(+1.37%)
Nov 05, 2018 10.49 10.49 10.19 10.19 1,518 -0.48(-4.50%)
Nov 02, 2018 10.62 10.81 10.62 10.67 2,600 +0.48(+4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.