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

Capcom Ltd (OP: CCOEY )

8.390 -0.170 (-1.99%)
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 (%)
May 22, 2024 8.660 8.660 8.380 8.390 10,319 -0.17(-1.99%)
May 21, 2024 8.565 8.620 8.550 8.560 15,942 -0.28(-3.18%)
May 20, 2024 8.648 8.908 8.630 8.842 9,666 +0.07(+0.82%)
May 17, 2024 8.779 8.779 8.615 8.770 5,562 +0.01(+0.11%)
May 16, 2024 8.805 8.830 8.760 8.760 6,315 +0.11(+1.27%)
May 15, 2024 8.750 8.750 8.570 8.650 11,554 -0.09(-1.03%)
May 14, 2024 8.807 8.807 8.575 8.740 30,841 +0.26(+3.07%)
May 13, 2024 8.500 8.500 8.221 8.480 19,417 -0.01(-0.12%)
May 10, 2024 8.704 8.738 8.490 8.490 14,269 -0.03(-0.35%)
May 09, 2024 8.545 8.700 8.520 8.520 31,540 +0.18(+2.16%)
May 08, 2024 8.560 8.560 8.312 8.340 10,994 -0.22(-2.57%)
May 07, 2024 8.586 8.620 8.560 8.560 33,327 +0.07(+0.82%)
May 06, 2024 8.525 8.549 8.460 8.490 12,824 +0.04(+0.47%)
May 03, 2024 8.420 8.500 8.420 8.450 13,827 +0.05(+0.60%)
May 02, 2024 8.350 8.400 8.305 8.400 12,169 +0.18(+2.13%)
May 01, 2024 8.230 8.265 8.182 8.225 3,582 +0.01(+0.09%)
Apr 30, 2024 8.405 8.405 8.218 8.218 11,825 -0.15(-1.82%)
Apr 29, 2024 8.310 8.420 8.310 8.370 37,715 +0.08(+0.97%)
Apr 26, 2024 8.600 8.600 8.280 8.290 19,314 -0.09(-1.01%)
Apr 25, 2024 8.590 8.590 8.140 8.375 36,975 +0.19(+2.26%)
Apr 24, 2024 8.450 8.450 8.158 8.190 18,620 +0.18(+2.25%)
Apr 23, 2024 7.980 8.040 7.950 8.010 26,096 -0.08(-0.93%)
Apr 22, 2024 8.060 8.110 8.050 8.085 21,716 +0.09(+1.13%)
Apr 19, 2024 8.250 8.250 7.988 7.995 4,716 -0.34(-4.14%)
Apr 18, 2024 8.500 8.500 8.332 8.340 6,723 +0.02(+0.26%)
Apr 17, 2024 8.400 8.515 8.318 8.318 7,249 -0.18(-2.12%)
Apr 16, 2024 8.340 8.500 8.304 8.498 15,269 +0.07(+0.85%)
Apr 15, 2024 8.520 8.600 8.420 8.426 12,264 -0.11(-1.27%)
Apr 12, 2024 8.600 8.600 8.520 8.534 6,665 -0.09(-1.07%)
Apr 11, 2024 8.625 8.695 8.556 8.626 21,877 +0.11(+1.24%)
Apr 10, 2024 8.800 8.800 8.520 8.520 5,712 -0.24(-2.74%)
Apr 09, 2024 9.100 9.100 8.760 8.760 2,522 -0.37(-4.05%)
Apr 08, 2024 8.949 9.260 8.940 9.130 43,946 +0.13(+1.46%)
Apr 05, 2024 8.990 9.000 8.750 8.999 9,627 -8.50(-48.58%)
Apr 04, 2024 17.68 18.04 17.50 17.50 10,018 -0.69(-3.79%)
Apr 03, 2024 18.09 18.44 18.09 18.19 1,730 -0.31(-1.68%)
Apr 02, 2024 18.66 18.76 18.30 18.50 12,358 -0.95(-4.88%)
Apr 01, 2024 17.89 19.45 17.89 19.45 5,259 +1.40(+7.76%)
Mar 28, 2024 17.93 18.95 17.51 18.05 3,408 -1.46(-7.48%)
Mar 27, 2024 19.53 20.02 19.43 19.51 3,914 -0.25(-1.29%)
Mar 26, 2024 19.25 19.85 19.25 19.77 2,362 -0.18(-0.88%)
Mar 25, 2024 19.93 20.08 19.92 19.94 8,410 -1.09(-5.18%)
Mar 22, 2024 20.80 21.15 20.80 21.03 2,556 +0.57(+2.79%)
Mar 21, 2024 20.00 20.48 20.00 20.46 1,530 -0.20(-0.97%)
Mar 20, 2024 21.45 21.45 20.60 20.66 2,773 -0.18(-0.86%)
Mar 19, 2024 20.66 20.84 20.65 20.84 7,770 +0.16(+0.76%)
Mar 18, 2024 20.37 20.84 20.37 20.68 2,445 +0.70(+3.51%)
Mar 15, 2024 20.00 20.00 19.86 19.98 3,244 -0.03(-0.15%)
Mar 14, 2024 20.53 20.53 20.01 20.01 3,527 +0.05(+0.25%)
Mar 13, 2024 20.00 20.30 19.96 19.96 12,254 -0.64(-3.12%)
Mar 12, 2024 21.00 21.00 20.55 20.60 1,748 -0.06(-0.28%)
Mar 11, 2024 20.62 20.78 20.62 20.66 2,813 +0.39(+1.92%)
Mar 08, 2024 20.63 20.64 20.01 20.27 3,431 -0.54(-2.59%)
Mar 07, 2024 20.73 21.00 20.73 20.81 3,246 -0.15(-0.72%)
Mar 06, 2024 21.01 21.01 20.82 20.96 3,108 +1.22(+6.18%)
Mar 05, 2024 19.84 19.84 19.72 19.74 3,873 -0.01(-0.05%)
Mar 04, 2024 20.10 20.10 19.75 19.75 2,297 -0.42(-2.08%)
Mar 01, 2024 20.02 20.24 20.02 20.17 6,357 +0.07(+0.36%)
Feb 29, 2024 20.00 20.25 20.00 20.10 7,482 +0.28(+1.40%)
Feb 28, 2024 19.85 19.86 19.82 19.82 2,049 -0.16(-0.80%)
Feb 27, 2024 19.88 19.99 19.88 19.98 3,123 +0.22(+1.11%)
Feb 26, 2024 19.79 19.79 19.75 19.76 2,294 -0.15(-0.76%)
Feb 23, 2024 19.95 19.95 19.88 19.91 2,882 -0.01(-0.04%)
Feb 22, 2024 19.81 19.92 19.80 19.92 3,296 +0.06(+0.30%)
Feb 21, 2024 19.82 19.98 19.82 19.86 11,447 +0.34(+1.74%)
Feb 20, 2024 19.77 20.00 19.52 19.52 4,323 -0.48(-2.40%)
Feb 16, 2024 19.95 20.00 19.86 20.00 2,679 +0.01(+0.05%)
Feb 15, 2024 19.81 19.99 19.81 19.99 5,347 +0.44(+2.25%)
Feb 14, 2024 19.40 19.55 19.25 19.55 4,884 +0.75(+3.99%)
Feb 13, 2024 18.94 18.97 18.73 18.80 5,577 -0.53(-2.72%)
Feb 12, 2024 18.82 19.55 18.82 19.33 3,994 +0.23(+1.22%)
Feb 09, 2024 18.90 19.09 18.84 19.09 2,999 +0.05(+0.28%)
Feb 08, 2024 19.50 19.50 18.95 19.04 5,597 +0.00(+0.00%)
Feb 07, 2024 19.01 19.04 18.99 19.04 2,800 -0.10(-0.52%)
Feb 06, 2024 19.12 19.16 19.04 19.14 5,738 +0.10(+0.54%)
Feb 05, 2024 18.98 19.04 18.93 19.04 3,358 -0.30(-1.56%)
Feb 02, 2024 19.33 19.40 19.27 19.34 4,997 +0.50(+2.65%)
Feb 01, 2024 19.00 19.00 18.79 18.84 4,262 -0.81(-4.12%)
Jan 31, 2024 19.30 19.65 19.30 19.65 7,771 +0.90(+4.78%)
Jan 30, 2024 18.77 18.78 18.73 18.75 5,508 -0.06(-0.30%)
Jan 29, 2024 18.67 18.81 18.66 18.81 2,701 +0.16(+0.86%)
Jan 26, 2024 18.76 18.76 18.63 18.65 2,837 -0.14(-0.75%)
Jan 25, 2024 18.98 19.02 18.75 18.79 5,353 -0.09(-0.47%)
Jan 24, 2024 19.01 19.01 18.83 18.88 8,557 -0.07(-0.38%)
Jan 23, 2024 18.92 18.95 18.89 18.95 3,405 -0.08(-0.42%)
Jan 22, 2024 19.00 19.04 18.96 19.03 5,826 +0.45(+2.44%)
Jan 19, 2024 18.43 18.58 18.38 18.58 14,953 +0.29(+1.61%)
Jan 18, 2024 18.26 18.28 18.21 18.28 7,657 +0.48(+2.68%)
Jan 17, 2024 17.98 17.98 17.74 17.80 3,147 -0.48(-2.65%)
Jan 16, 2024 18.39 18.40 18.28 18.29 10,363 -0.68(-3.58%)
Jan 12, 2024 18.68 19.00 18.68 18.97 84,906 +0.64(+3.49%)
Jan 11, 2024 18.24 18.36 18.24 18.33 3,603 +0.17(+0.94%)
Jan 10, 2024 18.24 18.24 18.14 18.16 5,124 +0.84(+4.85%)
Jan 09, 2024 17.00 17.32 17.00 17.32 3,257 +0.57(+3.39%)
Jan 08, 2024 16.58 16.79 16.58 16.75 6,064 +0.22(+1.34%)
Jan 05, 2024 16.53 16.71 16.53 16.53 8,884 +0.15(+0.92%)
Jan 04, 2024 16.35 16.46 16.00 16.38 7,256 +0.77(+4.93%)
Jan 03, 2024 15.75 15.78 15.56 15.61 11,832 -0.36(-2.25%)
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.