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 (%)
Apr 29, 2014 8.650 8.650 8.650 0 +0.16(+1.88%)
Apr 24, 2014 8.490 8.490 8.490 8.490 0 +0.12(+1.43%)
Apr 22, 2014 8.370 8.370 8.370 0 -0.11(-1.30%)
Apr 15, 2014 8.480 8.480 8.480 0 -0.09(-1.05%)
Apr 14, 2014 8.570 8.570 8.570 8.570 100 +0.30(+3.63%)
Apr 10, 2014 8.270 8.270 8.270 8.270 0 -0.01(-0.12%)
Apr 08, 2014 8.280 8.280 8.280 0 -1.15(-12.20%)
Mar 31, 2014 9.430 9.430 9.430 0 +0.32(+3.51%)
Mar 24, 2014 9.110 9.110 9.110 12 +0.02(+0.22%)
Mar 14, 2014 9.090 9.090 9.090 9.090 1 -0.45(-4.72%)
Mar 07, 2014 9.540 9.540 9.540 0 +0.12(+1.27%)
Feb 28, 2014 9.420 9.420 9.420 0 -0.08(-0.84%)
Feb 20, 2014 9.500 9.500 9.500 21 -0.24(-2.46%)
Feb 19, 2014 9.740 9.740 9.740 9.740 200 +0.38(+4.06%)
Feb 18, 2014 9.360 9.360 9.360 9.360 570 -0.19(-1.99%)
Feb 14, 2014 9.550 9.550 9.550 0 +0.24(+2.58%)
Feb 07, 2014 9.310 9.310 9.310 0 -0.73(-7.27%)
Jan 28, 2014 10.04 10.04 10.04 0 +0.43(+4.47%)
Jan 27, 2014 9.830 9.830 9.610 9.610 1,400 +0.36(+3.89%)
Jan 24, 2014 9.250 9.250 9.250 9.250 0 +0.28(+3.12%)
Jan 22, 2014 8.970 8.970 8.970 0 +0.02(+0.22%)
Jan 06, 2014 8.950 8.950 8.950 0 +0.10(+1.13%)
Jan 03, 2014 8.850 8.850 8.850 8.850 0 -0.16(-1.78%)
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%)
Oct 01, 2013 9.860 9.890 9.750 9.890 1,997 +0.30(+3.13%)
Sep 27, 2013 9.590 9.590 9.590 9.590 1,161 -0.06(-0.62%)
Sep 26, 2013 9.580 9.650 9.580 9.650 727 +0.16(+1.69%)
Sep 25, 2013 9.480 9.490 9.470 9.490 761 -0.05(-0.52%)
Sep 24, 2013 9.390 9.540 9.390 9.540 2,329 +0.08(+0.85%)
Sep 23, 2013 9.460 9.460 9.270 9.460 584 +0.07(+0.75%)
Sep 20, 2013 9.290 9.390 9.290 9.390 787 +0.06(+0.64%)
Sep 19, 2013 9.330 9.330 9.310 9.330 638 +0.04(+0.43%)
Sep 18, 2013 9.250 9.320 9.250 9.290 804 -0.01(-0.11%)
Sep 17, 2013 9.270 9.390 9.270 9.300 977 -0.09(-0.96%)
Sep 16, 2013 9.150 9.390 9.150 9.390 1,645 +0.24(+2.62%)
Sep 13, 2013 9.300 9.330 9.150 9.150 1,250 -0.19(-2.03%)
Sep 12, 2013 9.170 9.340 9.170 9.340 2,102 +0.21(+2.30%)
Sep 11, 2013 9.140 9.140 9.000 9.130 674 +0.16(+1.78%)
Sep 10, 2013 8.770 8.970 8.770 8.970 362 +0.23(+2.63%)
Sep 09, 2013 8.870 8.870 8.700 8.740 934 +0.05(+0.58%)
Sep 06, 2013 8.520 8.690 8.520 8.690 2,111 -0.16(-1.81%)
Sep 05, 2013 8.730 8.850 8.730 8.850 12,817 -0.05(-0.56%)
Sep 04, 2013 8.910 9.000 8.900 8.900 4,325 +0.06(+0.68%)
Sep 03, 2013 8.910 8.910 8.730 8.840 1,496 +0.19(+2.20%)
Aug 30, 2013 8.650 8.680 8.630 8.650 1,496 -0.23(-2.59%)
Aug 29, 2013 8.780 8.890 8.780 8.880 823 +0.05(+0.57%)
Aug 28, 2013 8.810 8.830 8.810 8.830 1,781 +0.10(+1.15%)
Aug 27, 2013 8.740 8.770 8.730 8.730 819 -0.10(-1.13%)
Aug 26, 2013 8.840 8.840 8.830 8.830 692 -0.15(-1.67%)
Aug 23, 2013 8.980 8.980 8.980 8.980 877 -0.16(-1.75%)
Aug 22, 2013 9.140 9.140 9.140 9.140 582 +0.20(+2.24%)
Aug 21, 2013 9.070 9.070 8.940 8.940 228 +0.01(+0.11%)
Aug 20, 2013 9.000 9.000 8.930 8.930 299 +0.13(+1.48%)
Aug 19, 2013 8.880 8.880 8.800 8.800 638 -0.19(-2.11%)
Aug 16, 2013 8.990 8.990 8.990 8.990 106 +0.02(+0.22%)
Aug 15, 2013 8.900 8.970 8.900 8.970 1,636 +0.21(+2.40%)
Aug 14, 2013 8.900 8.900 8.760 8.760 3,829 +0.06(+0.69%)
Aug 13, 2013 8.700 8.700 8.700 8.700 1,300 +0.22(+2.59%)
Aug 12, 2013 8.480 8.600 8.480 8.480 4,530 -0.17(-1.97%)
Aug 08, 2013 8.650 8.650 8.650 0 -0.02(-0.23%)
Aug 07, 2013 8.530 8.670 8.480 8.670 3,116 +0.22(+2.60%)
Aug 06, 2013 8.470 8.470 8.450 8.450 1,825 +0.02(+0.24%)
Aug 05, 2013 8.450 8.450 8.430 8.430 487 -0.24(-2.77%)
Aug 02, 2013 8.480 8.670 8.470 8.670 540 -0.04(-0.46%)
Jul 31, 2013 8.710 8.710 8.710 0 +0.01(+0.11%)
Jul 30, 2013 8.760 8.800 8.700 8.700 2,845 +0.07(+0.81%)
Jul 29, 2013 8.500 8.630 8.500 8.630 300 +0.08(+0.94%)
Jul 26, 2013 8.590 8.590 8.550 8.550 200 +0.06(+0.71%)
Jul 24, 2013 8.490 8.490 8.490 0 -0.09(-1.05%)
Jul 23, 2013 8.450 8.600 8.450 8.580 2,889 +0.04(+0.47%)
Jul 22, 2013 8.510 8.540 8.510 8.540 958 -0.13(-1.50%)
Jul 19, 2013 8.660 8.670 8.660 8.670 1,422 -0.10(-1.14%)
Jul 18, 2013 8.770 8.780 8.770 8.770 574 -0.11(-1.24%)
Jul 17, 2013 8.880 8.880 8.880 8.880 117 +0.09(+1.02%)
Jul 16, 2013 8.700 8.790 8.610 8.790 918 +0.35(+4.15%)
Jul 12, 2013 8.440 8.440 8.440 0 +0.15(+1.81%)
Jul 11, 2013 8.450 8.540 8.250 8.290 1,961 +0.00(+0.00%)
Jul 09, 2013 8.290 8.290 8.290 0 -0.09(-1.07%)
Jul 08, 2013 8.380 8.380 8.380 8.380 177 -0.03(-0.36%)
Jul 05, 2013 8.430 8.430 8.410 8.410 440 -0.09(-1.06%)
Jul 03, 2013 8.500 8.500 8.500 8.500 354 +0.10(+1.19%)
Jul 02, 2013 8.400 8.400 8.060 8.400 2,926 +0.15(+1.82%)
Jul 01, 2013 7.990 8.250 7.990 8.250 630 +0.38(+4.83%)
Jun 28, 2013 7.940 8.180 7.870 7.870 1,026 -0.33(-4.02%)
Jun 26, 2013 8.200 8.200 8.200 8.200 242 -0.10(-1.20%)
Jun 25, 2013 8.170 8.300 8.010 8.300 2,840 +0.29(+3.62%)
Jun 24, 2013 8.210 8.210 7.900 8.010 3,176 -0.20(-2.44%)
Jun 21, 2013 8.290 8.290 8.210 8.210 491 +0.39(+4.99%)
Jun 20, 2013 7.800 7.920 7.670 7.820 3,125 +0.11(+1.43%)
Jun 19, 2013 7.830 7.990 7.710 7.710 98,177 -0.16(-2.03%)
Jun 18, 2013 7.890 7.980 7.870 7.870 1,610 -0.44(-5.29%)
Jun 17, 2013 8.310 8.310 8.310 8.310 458 +0.34(+4.27%)
Jun 14, 2013 7.580 7.970 7.580 7.970 603 +0.31(+4.05%)
Jun 13, 2013 7.680 7.680 7.660 7.660 9,939 -0.54(-6.59%)
Jun 12, 2013 8.090 8.200 7.720 8.200 4,972 +0.22(+2.76%)
Jun 11, 2013 7.860 7.980 7.860 7.980 927 +0.14(+1.79%)
Jun 10, 2013 7.750 7.840 7.590 7.840 1,951 +0.37(+4.95%)
Jun 07, 2013 7.430 7.600 7.410 7.470 1,858 +0.27(+3.75%)
Jun 06, 2013 7.540 7.540 7.100 7.200 2,424 -0.49(-6.37%)
Jun 05, 2013 7.710 7.710 7.690 7.690 1,560 -0.10(-1.28%)
Jun 04, 2013 7.790 7.790 7.790 7.790 1,276 +0.00(+0.00%)
Jun 03, 2013 7.790 7.790 7.790 7.790 105 -0.04(-0.51%)
May 31, 2013 7.870 7.870 7.830 7.830 310 +0.04(+0.51%)
May 30, 2013 7.790 7.790 7.790 7.790 100 -0.35(-4.30%)
May 29, 2013 8.240 8.370 8.140 8.140 1,356 -0.16(-1.93%)
May 28, 2013 8.490 8.490 8.300 8.300 1,738 -0.21(-2.47%)
May 24, 2013 8.340 8.510 8.340 8.510 2,012 +0.26(+3.15%)
May 23, 2013 8.510 8.580 8.210 8.250 4,150 -0.75(-8.33%)
May 22, 2013 9.000 9.000 9.000 9.000 225 +0.23(+2.62%)
May 21, 2013 8.790 8.790 8.770 8.770 960 +0.07(+0.80%)
May 20, 2013 8.640 8.700 8.640 8.700 629 +0.06(+0.69%)
May 17, 2013 8.640 8.640 8.640 8.640 351 +0.40(+4.85%)
May 16, 2013 8.260 8.260 8.230 8.240 447 -0.01(-0.12%)
May 15, 2013 8.230 8.250 8.230 8.250 733 +0.20(+2.48%)
May 13, 2013 8.050 8.050 8.050 8.050 118 -0.10(-1.23%)
May 10, 2013 8.370 8.370 8.150 8.150 887 +0.05(+0.62%)
May 09, 2013 8.150 8.210 8.100 8.100 5,012 -0.30(-3.57%)
May 08, 2013 8.280 8.640 8.280 8.400 6,359 +0.22(+2.69%)
May 07, 2013 8.140 8.300 8.140 8.180 3,870 +0.16(+2.00%)
May 06, 2013 8.020 8.020 8.020 8.020 400 -0.44(-5.20%)
May 03, 2013 8.460 8.460 8.460 8.460 1,031 +0.07(+0.83%)
May 02, 2013 8.380 8.390 8.380 8.390 1,046 +0.17(+2.07%)
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.