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

Capcom Ltd (OP: CCOEY )

8.550 +0.110 (+1.30%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
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%)
Nov 01, 2018 10.18 10.19 10.18 10.19 1,220 -0.04(-0.44%)
Oct 31, 2018 10.48 10.48 10.20 10.23 5,618 +0.49(+5.03%)
Oct 30, 2018 9.740 9.780 9.740 9.740 2,423 -0.66(-6.35%)
Oct 29, 2018 10.68 10.72 10.40 10.40 1,887 -0.87(-7.72%)
Oct 26, 2018 10.74 11.27 10.74 11.27 700 -0.03(-0.27%)
Oct 25, 2018 11.28 11.34 11.24 11.30 2,709 +0.15(+1.35%)
Oct 24, 2018 11.31 11.31 10.73 11.15 13,819 -0.74(-6.22%)
Oct 23, 2018 11.68 11.89 11.68 11.89 1,267 +0.00(+0.00%)
Oct 22, 2018 11.60 11.89 11.60 11.89 2,448 +0.30(+2.59%)
Oct 19, 2018 11.59 11.59 11.59 30 +0.00(+0.00%)
Oct 18, 2018 11.59 11.59 11.59 11.59 718 +0.02(+0.13%)
Oct 17, 2018 11.57 11.57 11.57 47 +0.00(+0.00%)
Oct 16, 2018 11.74 11.74 11.57 11.57 1,098 +0.08(+0.74%)
Oct 15, 2018 11.82 11.82 11.49 11.49 2,310 -0.54(-4.49%)
Oct 12, 2018 12.03 12.03 12.03 12.03 400 +0.70(+6.18%)
Oct 11, 2018 11.33 11.33 11.33 11.33 329 -0.56(-4.71%)
Oct 10, 2018 11.53 11.89 11.53 11.89 2,840 +0.28(+2.41%)
Oct 09, 2018 12.00 12.00 11.61 11.61 464 -0.39(-3.25%)
Oct 08, 2018 12.00 12.00 12.00 12.00 503 +0.11(+0.93%)
Oct 05, 2018 11.89 11.89 11.89 21 +0.00(+0.00%)
Oct 04, 2018 11.99 11.99 11.89 11.89 233 -0.77(-6.12%)
Oct 03, 2018 12.66 12.66 12.66 36 +0.00(+0.00%)
Oct 02, 2018 12.70 12.70 12.66 12.66 1,220 -0.14(-1.05%)
Oct 01, 2018 12.80 12.96 12.65 12.80 2,079 +0.05(+0.39%)
Sep 28, 2018 12.75 12.75 12.75 12.75 200 +0.15(+1.19%)
Sep 27, 2018 12.43 12.66 12.43 12.60 3,235 +0.18(+1.45%)
Sep 26, 2018 12.42 12.42 12.42 84 +0.00(+0.00%)
Sep 24, 2018 12.42 12.42 12.42 0 -0.28(-2.20%)
Sep 21, 2018 12.65 12.70 12.65 12.70 700 +0.49(+4.01%)
Sep 20, 2018 12.12 12.21 12.12 12.21 600 +0.01(+0.08%)
Sep 19, 2018 12.43 12.43 12.20 12.20 484 -0.09(-0.73%)
Sep 18, 2018 12.29 12.29 12.29 12.29 174 -0.26(-2.07%)
Sep 17, 2018 12.55 12.94 12.55 12.55 2,460 -0.37(-2.86%)
Sep 14, 2018 12.73 12.92 12.73 12.92 600 +0.59(+4.79%)
Sep 13, 2018 12.33 12.33 12.33 12.33 2,936 +0.33(+2.75%)
Sep 12, 2018 12.09 12.12 11.85 12.00 11,373 -0.12(-0.99%)
Sep 11, 2018 12.12 12.12 12.12 12.12 1,085 -0.27(-2.14%)
Sep 10, 2018 12.20 12.43 12.20 12.38 1,417 +0.40(+3.38%)
Sep 07, 2018 12.36 12.36 11.98 11.98 200 -0.52(-4.16%)
Sep 06, 2018 12.55 12.59 12.50 12.50 3,777 -0.29(-2.27%)
Sep 05, 2018 12.55 12.79 12.55 12.79 3,184 +0.63(+5.18%)
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.