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 (%)
Dec 26, 2013 9.010 9.010 9.010 0 -0.05(-0.55%)
Dec 23, 2013 9.060 9.060 9.060 0 +0.07(+0.78%)
Dec 20, 2013 8.990 8.990 8.990 8.990 650 -0.26(-2.81%)
Dec 18, 2013 9.250 9.250 9.250 0 +0.18(+1.98%)
Dec 17, 2013 9.070 9.070 9.070 9.070 2,998 -0.08(-0.87%)
Dec 16, 2013 9.150 9.150 9.150 9.150 637 -0.25(-2.66%)
Dec 09, 2013 9.400 9.400 9.400 0 +0.12(+1.29%)
Dec 05, 2013 9.280 9.280 9.280 9.280 0 -0.05(-0.54%)
Dec 03, 2013 9.330 9.330 9.330 0 -0.12(-1.27%)
Dec 02, 2013 9.560 9.560 9.450 9.450 1,220 +0.12(+1.29%)
Nov 20, 2013 9.330 9.330 9.330 0 +0.25(+2.75%)
Nov 14, 2013 9.080 9.080 9.080 0 -0.15(-1.63%)
Nov 06, 2013 9.230 9.230 9.230 0 +0.14(+1.54%)
Nov 05, 2013 9.090 9.090 9.090 9.090 41,837 +0.29(+3.30%)
Nov 04, 2013 8.980 8.980 8.800 8.800 2,791 -0.10(-1.12%)
Nov 01, 2013 8.950 8.950 8.900 8.900 169,997 -0.28(-3.05%)
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%)
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.