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 17, 2015 9.688 9.688 9.688 0 -0.45(-4.45%)
Apr 07, 2015 10.14 10.14 10.14 0 +0.15(+1.50%)
Apr 06, 2015 9.990 9.990 9.990 9.990 100 +0.34(+3.52%)
Mar 26, 2015 9.650 9.650 9.650 0 +0.00(+0.00%)
Mar 23, 2015 9.650 9.650 9.650 0 +0.21(+2.22%)
Mar 18, 2015 9.440 9.440 9.440 0 +0.59(+6.67%)
Feb 04, 2015 8.850 8.850 8.850 0 +0.51(+6.12%)
Feb 03, 2015 8.334 8.340 8.334 8.340 463 +0.60(+7.75%)
Jan 22, 2015 7.740 7.740 7.740 0 -0.03(-0.39%)
Jan 21, 2015 7.760 7.780 7.760 7.770 2,800 +0.41(+5.57%)
Jan 13, 2015 7.360 7.360 7.360 0 +0.32(+4.50%)
Jan 09, 2015 7.043 7.043 7.043 0 -0.28(-3.78%)
Jan 08, 2015 7.320 7.320 7.320 7.320 100 -0.10(-1.35%)
Jan 07, 2015 7.420 7.420 7.420 7.420 100 +0.03(+0.41%)
Jan 06, 2015 7.390 7.390 7.390 7.390 301 +0.01(+0.14%)
Jan 05, 2015 7.380 7.380 7.380 7.380 301 -0.18(-2.38%)
Dec 16, 2014 7.560 7.560 7.560 0 +0.24(+3.28%)
Dec 15, 2014 7.320 7.320 7.320 7.320 719 -0.24(-3.17%)
Dec 12, 2014 7.550 7.560 7.540 7.560 1,468 +0.07(+0.93%)
Dec 11, 2014 7.490 7.490 7.490 7.490 249 +0.18(+2.46%)
Dec 10, 2014 7.360 7.370 7.310 7.310 4,677 +0.11(+1.53%)
Dec 09, 2014 7.110 7.200 7.110 7.200 3,700 +0.22(+3.15%)
Dec 08, 2014 6.980 6.980 6.980 6.980 100 -0.07(-0.99%)
Dec 05, 2014 7.150 7.150 7.030 7.050 2,000 -0.45(-6.00%)
Nov 26, 2014 7.500 7.500 7.500 0 +0.02(+0.27%)
Nov 25, 2014 7.500 7.500 7.480 7.480 2,150 -0.57(-7.08%)
Oct 30, 2014 8.050 8.050 8.050 0 +0.66(+8.93%)
Oct 28, 2014 7.390 7.390 7.390 0 -0.08(-1.07%)
Oct 24, 2014 7.470 7.470 7.470 0 -0.09(-1.19%)
Oct 22, 2014 7.560 7.560 7.560 7.560 235 +0.24(+3.28%)
Oct 17, 2014 7.390 7.390 7.320 7.320 2,200 -0.26(-3.43%)
Oct 15, 2014 7.510 7.580 7.510 7.580 900 -0.10(-1.30%)
Oct 13, 2014 7.680 7.680 7.680 0 -0.01(-0.13%)
Oct 10, 2014 7.680 7.690 7.680 7.690 500 +0.07(+0.92%)
Oct 07, 2014 7.620 7.620 7.620 0 -0.11(-1.42%)
Oct 06, 2014 7.690 7.730 7.690 7.730 1,168 -0.02(-0.26%)
Oct 03, 2014 7.750 7.750 7.750 7.750 1,200 +0.03(+0.39%)
Oct 01, 2014 7.720 7.720 7.720 0 -0.18(-2.28%)
Sep 30, 2014 7.900 7.900 7.900 7.900 200 -0.01(-0.13%)
Sep 29, 2014 7.910 7.910 7.910 7.910 1,000 -0.07(-0.88%)
Sep 26, 2014 7.950 7.980 7.950 7.980 900 -0.11(-1.36%)
Sep 25, 2014 8.050 8.090 8.050 8.090 600 -0.06(-0.74%)
Sep 24, 2014 8.100 8.150 8.100 8.150 1,000 -0.05(-0.61%)
Sep 22, 2014 8.200 8.200 8.200 0 +0.01(+0.12%)
Sep 19, 2014 8.190 8.190 8.190 8.190 1,020 -0.13(-1.56%)
Sep 16, 2014 8.320 8.320 8.320 0 +0.28(+3.53%)
Sep 15, 2014 8.036 8.036 8.036 8.036 500 -0.02(-0.30%)
Sep 12, 2014 8.060 8.060 8.060 8.060 1,183 -0.27(-3.24%)
Sep 11, 2014 8.220 8.330 8.220 8.330 667 +0.02(+0.24%)
Sep 10, 2014 8.310 8.320 8.310 1,600 -0.01(-0.12%)
Sep 04, 2014 8.320 8.320 8.320 0 -1.12(-11.86%)
Aug 11, 2014 9.440 9.440 9.440 0 +0.58(+6.55%)
Jul 18, 2014 8.860 8.860 8.860 0 +0.33(+3.87%)
Jul 15, 2014 8.530 8.530 8.530 0 +0.03(+0.35%)
Jul 11, 2014 8.500 8.500 8.500 0 -0.01(-0.12%)
Jul 08, 2014 8.510 8.510 8.510 0 +0.13(+1.55%)
Jun 30, 2014 8.380 8.380 8.380 1 -0.25(-2.85%)
Jun 19, 2014 8.626 8.626 8.626 0 +0.01(+0.07%)
Jun 03, 2014 8.620 8.620 8.620 12 +0.49(+6.03%)
May 28, 2014 8.130 8.130 8.130 8.130 0 -0.13(-1.57%)
May 27, 2014 8.240 8.260 8.240 8.260 300 -0.04(-0.48%)
May 19, 2014 8.300 8.300 8.300 0 -0.18(-2.12%)
May 14, 2014 8.480 8.480 8.480 8.480 0 +0.13(+1.56%)
May 08, 2014 8.350 8.350 8.350 0 -0.15(-1.76%)
May 07, 2014 8.500 8.500 8.500 8.500 380 -0.22(-2.52%)
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.