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

Capcom Ltd (OP: CCOEY )

8.390 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
Oct 31, 2013 9.400 9.400 9.180 9.180 112,818 +0.12(+1.32%)
Oct 30, 2013 9.060 9.060 9.060 9.060 1,842 -0.52(-5.43%)
Oct 29, 2013 9.570 9.580 9.550 9.580 137,772 -0.02(-0.21%)
Oct 28, 2013 9.600 9.600 9.600 9.600 80,682 -0.03(-0.31%)
Oct 25, 2013 9.630 9.630 9.630 9.630 123,510 -0.29(-2.92%)
Oct 24, 2013 9.940 10.05 9.920 9.920 10,187 +0.07(+0.71%)
Oct 23, 2013 9.990 9.990 9.840 9.850 8,702 -0.25(-2.48%)
Oct 22, 2013 10.05 10.10 10.05 10.10 1,155 +0.09(+0.90%)
Oct 21, 2013 10.02 10.02 10.01 10.01 1,405 +0.02(+0.20%)
Oct 18, 2013 9.840 9.990 9.840 9.990 339 +0.19(+1.94%)
Oct 17, 2013 9.790 9.800 9.610 9.800 761 +0.19(+1.98%)
Oct 16, 2013 9.800 9.800 9.610 9.610 695 -0.22(-2.24%)
Oct 15, 2013 9.680 9.830 9.680 9.830 256 -0.02(-0.20%)
Oct 14, 2013 9.850 9.850 9.850 9.850 187 +0.08(+0.82%)
Oct 11, 2013 9.890 9.890 9.770 9.770 600 -0.08(-0.81%)
Oct 10, 2013 9.850 9.850 9.850 9.850 100 +0.24(+2.50%)
Oct 09, 2013 9.570 9.610 9.500 9.610 1,481 +0.07(+0.73%)
Oct 08, 2013 9.540 9.540 9.540 9.540 664 +0.02(+0.21%)
Oct 07, 2013 9.450 9.660 9.450 9.520 1,723 -0.23(-2.36%)
Oct 04, 2013 9.700 9.750 9.700 9.750 1,812 +0.05(+0.52%)
Oct 03, 2013 9.710 9.720 9.640 9.700 1,718 -0.28(-2.81%)
Oct 02, 2013 9.920 10.05 9.920 9.980 1,998 +0.09(+0.91%)
Oct 01, 2013 9.860 9.890 9.750 9.890 1,997 +0.30(+3.13%)
Sep 27, 2013 9.590 9.590 9.590 9.590 1,161 -0.06(-0.62%)
Sep 26, 2013 9.580 9.650 9.580 9.650 727 +0.16(+1.69%)
Sep 25, 2013 9.480 9.490 9.470 9.490 761 -0.05(-0.52%)
Sep 24, 2013 9.390 9.540 9.390 9.540 2,329 +0.08(+0.85%)
Sep 23, 2013 9.460 9.460 9.270 9.460 584 +0.07(+0.75%)
Sep 20, 2013 9.290 9.390 9.290 9.390 787 +0.06(+0.64%)
Sep 19, 2013 9.330 9.330 9.310 9.330 638 +0.04(+0.43%)
Sep 18, 2013 9.250 9.320 9.250 9.290 804 -0.01(-0.11%)
Sep 17, 2013 9.270 9.390 9.270 9.300 977 -0.09(-0.96%)
Sep 16, 2013 9.150 9.390 9.150 9.390 1,645 +0.24(+2.62%)
Sep 13, 2013 9.300 9.330 9.150 9.150 1,250 -0.19(-2.03%)
Sep 12, 2013 9.170 9.340 9.170 9.340 2,102 +0.21(+2.30%)
Sep 11, 2013 9.140 9.140 9.000 9.130 674 +0.16(+1.78%)
Sep 10, 2013 8.770 8.970 8.770 8.970 362 +0.23(+2.63%)
Sep 09, 2013 8.870 8.870 8.700 8.740 934 +0.05(+0.58%)
Sep 06, 2013 8.520 8.690 8.520 8.690 2,111 -0.16(-1.81%)
Sep 05, 2013 8.730 8.850 8.730 8.850 12,817 -0.05(-0.56%)
Sep 04, 2013 8.910 9.000 8.900 8.900 4,325 +0.06(+0.68%)
Sep 03, 2013 8.910 8.910 8.730 8.840 1,496 +0.19(+2.20%)
Aug 30, 2013 8.650 8.680 8.630 8.650 1,496 -0.23(-2.59%)
Aug 29, 2013 8.780 8.890 8.780 8.880 823 +0.05(+0.57%)
Aug 28, 2013 8.810 8.830 8.810 8.830 1,781 +0.10(+1.15%)
Aug 27, 2013 8.740 8.770 8.730 8.730 819 -0.10(-1.13%)
Aug 26, 2013 8.840 8.840 8.830 8.830 692 -0.15(-1.67%)
Aug 23, 2013 8.980 8.980 8.980 8.980 877 -0.16(-1.75%)
Aug 22, 2013 9.140 9.140 9.140 9.140 582 +0.20(+2.24%)
Aug 21, 2013 9.070 9.070 8.940 8.940 228 +0.01(+0.11%)
Aug 20, 2013 9.000 9.000 8.930 8.930 299 +0.13(+1.48%)
Aug 19, 2013 8.880 8.880 8.800 8.800 638 -0.19(-2.11%)
Aug 16, 2013 8.990 8.990 8.990 8.990 106 +0.02(+0.22%)
Aug 15, 2013 8.900 8.970 8.900 8.970 1,636 +0.21(+2.40%)
Aug 14, 2013 8.900 8.900 8.760 8.760 3,829 +0.06(+0.69%)
Aug 13, 2013 8.700 8.700 8.700 8.700 1,300 +0.22(+2.59%)
Aug 12, 2013 8.480 8.600 8.480 8.480 4,530 -0.17(-1.97%)
Aug 08, 2013 8.650 8.650 8.650 0 -0.02(-0.23%)
Aug 07, 2013 8.530 8.670 8.480 8.670 3,116 +0.22(+2.60%)
Aug 06, 2013 8.470 8.470 8.450 8.450 1,825 +0.02(+0.24%)
Aug 05, 2013 8.450 8.450 8.430 8.430 487 -0.24(-2.77%)
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.