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 (%)
Apr 30, 2018		9.640	9.640	9.640	60	+0.14(+1.47%)
Apr 27, 2018	9.500	9.500	9.500	9.500	3,000	-0.24(-2.46%)
Apr 26, 2018	9.740	9.740	9.740	9.740	655	+0.00(+0.00%)
Apr 25, 2018	9.900	9.900	9.740	9.740	1,124	-0.38(-3.75%)
Apr 24, 2018	10.12	10.12	10.12	10.12	340	+0.15(+1.50%)
Apr 23, 2018	9.760	9.970	9.760	9.970	2,361	+0.21(+2.15%)
Apr 20, 2018	10.11	10.11	9.760	9.760	21,455	-0.34(-3.37%)
Apr 19, 2018	9.900	10.10	9.900	10.10	14,873	-0.15(-1.46%)
Apr 18, 2018	10.50	10.50	10.20	10.25	2,968	-0.69(-6.31%)
Apr 17, 2018	10.04	10.94	9.950	10.94	20,892	+0.89(+8.86%)
Apr 16, 2018	10.90	10.90	9.980	10.05	734	-1.93(-16.11%)
Apr 13, 2018	10.12	12.00	10.12	11.98	3,658	-4.82(-28.69%)
Apr 09, 2018		16.80	16.80	16.80	66	+0.72(+4.48%)
Apr 06, 2018	16.08	20.88	16.08	16.08	377	-6.99(-30.30%)
Apr 05, 2018	21.32	23.07	21.32	23.07	397	+1.39(+6.41%)
Apr 04, 2018	21.68	21.74	15.11	21.68	526	-2.96(-12.01%)
Apr 03, 2018	24.64	24.64	13.25	24.64	572	+2.55(+11.54%)

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.