Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.