Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capcom Ltd (OP: CCOEY )

8.440 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 28, 2017 10.73 10.91 10.73 10.91 2,490 +0.55(+5.31%)
Apr 27, 2017 10.14 10.36 10.14 10.36 2,327 -0.07(-0.67%)
Apr 26, 2017 10.43 10.43 10.43 10.43 629 +0.13(+1.26%)
Apr 25, 2017 10.27 10.30 10.27 10.30 2,287 +0.01(+0.10%)
Apr 24, 2017 10.28 10.29 10.14 10.29 3,593 +0.10(+0.98%)
Apr 21, 2017 10.20 10.20 10.05 10.19 3,668 -0.09(-0.88%)
Apr 20, 2017 10.24 10.28 10.17 10.28 1,183 -0.02(-0.19%)
Apr 19, 2017 10.21 10.33 10.19 10.30 3,686 +0.22(+2.18%)
Apr 18, 2017 10.01 10.10 10.01 10.08 4,370 +0.09(+0.90%)
Apr 17, 2017 10.03 10.03 9.990 9.990 3,385 +0.06(+0.60%)
Apr 13, 2017 9.930 9.930 9.930 9.930 845 -0.15(-1.49%)
Apr 12, 2017 10.07 10.08 9.970 10.08 966 -0.06(-0.59%)
Apr 11, 2017 10.13 10.14 10.02 10.14 1,517 +0.21(+2.11%)
Apr 10, 2017 9.967 9.990 9.930 9.930 1,088 +0.12(+1.22%)
Apr 07, 2017 9.860 9.916 9.810 9.810 1,650 -0.09(-0.91%)
Apr 06, 2017 9.880 9.900 9.740 9.900 1,877 +0.11(+1.16%)
Apr 05, 2017 9.860 9.860 9.760 9.786 6,610 -0.04(-0.45%)
Apr 04, 2017 9.810 9.840 9.810 9.830 5,352 -0.22(-2.19%)
Apr 03, 2017 10.25 10.25 9.869 10.05 1,387 +0.21(+2.13%)
Mar 31, 2017 9.720 9.840 9.720 9.840 7,222 +0.11(+1.13%)
Mar 30, 2017 9.930 9.930 9.730 9.730 2,707 -0.34(-3.38%)
Mar 29, 2017 10.08 10.08 10.04 10.07 3,440 -0.07(-0.69%)
Mar 28, 2017 10.23 10.23 10.14 10.14 1,691 +0.02(+0.20%)
Mar 27, 2017 10.12 10.14 10.12 10.12 6,707 -0.19(-1.84%)
Mar 24, 2017 10.31 10.31 10.18 10.31 6,479 +0.02(+0.19%)
Mar 23, 2017 10.29 10.29 10.21 10.29 4,571 -0.18(-1.72%)
Mar 22, 2017 10.47 10.47 10.44 10.47 897 -0.07(-0.66%)
Mar 21, 2017 10.73 10.73 10.54 10.54 1,950 -0.26(-2.41%)
Mar 20, 2017 10.74 10.80 10.74 10.80 2,433 +0.05(+0.47%)
Mar 17, 2017 10.70 10.75 10.70 10.75 4,403 +0.07(+0.66%)
Mar 16, 2017 10.73 10.74 10.68 10.68 1,800 +0.00(+0.05%)
Mar 15, 2017 10.55 10.70 10.55 10.68 3,707 -0.02(-0.23%)
Mar 14, 2017 10.70 10.70 10.70 10.70 784 -0.04(-0.37%)
Mar 13, 2017 10.62 10.74 10.51 10.74 2,299 +0.56(+5.50%)
Mar 10, 2017 10.16 10.23 10.16 10.18 1,177 -0.24(-2.30%)
Mar 09, 2017 10.43 10.48 10.42 10.42 15,011 -0.17(-1.61%)
Mar 08, 2017 10.59 10.59 10.56 10.59 2,863 +0.34(+3.32%)
Mar 07, 2017 10.16 10.25 10.11 10.25 2,867 +0.20(+1.99%)
Mar 06, 2017 10.02 10.05 10.01 10.05 29,310 -0.00(-0.00%)
Mar 03, 2017 10.18 10.18 10.02 10.05 12,181 -0.12(-1.18%)
Mar 02, 2017 10.14 10.23 10.09 10.17 2,501 -0.14(-1.36%)
Mar 01, 2017 10.28 10.32 10.23 10.31 3,879 +0.07(+0.68%)
Feb 28, 2017 10.26 10.26 10.24 10.24 501 -0.02(-0.19%)
Feb 27, 2017 10.09 10.26 10.06 10.26 1,060 -0.19(-1.82%)
Feb 24, 2017 10.42 10.45 10.42 10.45 2,071 -0.17(-1.60%)
Feb 23, 2017 10.49 10.62 10.49 10.62 3,935 +0.06(+0.57%)
Feb 22, 2017 10.56 10.56 10.55 10.56 3,456 -0.04(-0.38%)
Feb 21, 2017 10.58 10.61 10.46 10.60 8,742 -0.03(-0.28%)
Feb 17, 2017 10.63 10.63 10.63 0 +0.11(+1.05%)
Feb 16, 2017 10.46 10.52 10.46 10.52 638 +0.26(+2.53%)
Feb 15, 2017 10.22 10.26 10.15 10.26 2,031 -0.09(-0.87%)
Feb 14, 2017 10.36 10.41 10.17 10.35 1,814 +0.28(+2.78%)
Feb 13, 2017 10.22 10.22 10.07 10.07 556 -0.03(-0.30%)
Feb 10, 2017 10.11 10.20 10.10 10.10 3,325 -0.26(-2.51%)
Feb 09, 2017 10.22 10.41 10.08 10.36 3,374 +0.20(+1.94%)
Feb 08, 2017 10.05 10.20 9.900 10.16 2,509 +0.16(+1.62%)
Feb 06, 2017 10.00 10.00 10.00 318 +0.20(+2.04%)
Feb 03, 2017 9.800 9.800 9.800 9.800 1,114 -0.04(-0.38%)
Feb 02, 2017 10.40 10.40 9.650 9.838 3,719 -0.90(-8.40%)
Feb 01, 2017 10.73 10.79 10.51 10.74 1,401 +0.15(+1.42%)
Jan 31, 2017 10.40 10.59 10.40 10.59 3,415 -0.01(-0.09%)
Jan 30, 2017 10.60 10.60 10.56 10.60 2,054 -0.30(-2.75%)
Jan 27, 2017 10.98 10.98 10.90 10.90 1,830 -0.64(-5.55%)
Jan 26, 2017 11.54 11.54 11.54 11.54 999 +0.25(+2.21%)
Jan 25, 2017 11.27 11.29 11.20 11.29 7,514 -0.10(-0.88%)
Jan 24, 2017 11.43 11.43 11.38 11.39 5,317 -0.03(-0.26%)
Jan 23, 2017 11.42 11.42 11.25 11.42 4,803 +0.03(+0.26%)
Jan 20, 2017 11.39 11.39 11.39 11.39 1,198 -0.18(-1.56%)
Jan 19, 2017 11.57 11.57 11.52 11.57 2,262 +0.13(+1.14%)
Jan 18, 2017 11.44 11.44 11.11 11.44 6,334 +0.04(+0.35%)
Jan 17, 2017 11.39 11.40 11.35 11.40 6,902 -0.34(-2.90%)
Jan 13, 2017 11.74 11.74 11.74 0 -0.13(-1.10%)
Jan 12, 2017 11.87 11.87 11.56 11.87 2,960 -0.04(-0.34%)
Jan 11, 2017 11.89 11.91 11.89 11.91 1,081 +0.16(+1.36%)
Jan 10, 2017 11.95 11.95 11.75 11.75 486 -0.31(-2.57%)
Jan 09, 2017 12.04 12.06 11.91 12.06 7,145 -0.05(-0.41%)
Jan 06, 2017 12.12 12.13 12.00 12.11 5,734 -0.10(-0.82%)
Jan 05, 2017 12.16 12.21 12.16 12.21 2,580 +0.28(+2.35%)
Jan 04, 2017 11.88 11.93 11.88 11.93 1,508 +0.02(+0.17%)
Jan 03, 2017 11.54 11.91 11.54 11.91 3,746 -0.03(-0.25%)
Dec 30, 2016 11.94 11.94 11.94 0 +0.00(+0.00%)
Dec 29, 2016 11.69 11.94 11.69 11.94 3,116 +0.03(+0.25%)
Dec 28, 2016 11.78 11.91 11.64 11.91 5,005 +0.14(+1.19%)
Dec 27, 2016 11.77 11.77 11.72 11.77 1,772 +0.30(+2.62%)
Dec 23, 2016 11.47 11.47 11.47 0 +0.39(+3.52%)
Dec 22, 2016 11.13 11.13 11.08 11.08 1,129 +0.22(+2.03%)
Dec 21, 2016 11.19 11.19 10.86 10.86 1,882 +0.20(+1.88%)
Dec 20, 2016 10.66 10.98 10.66 10.66 4,238 -0.01(-0.09%)
Dec 19, 2016 10.38 10.70 10.38 10.67 16,363 +0.43(+4.20%)
Dec 16, 2016 10.34 10.62 10.24 10.24 5,110 -0.28(-2.66%)
Dec 15, 2016 10.53 10.70 10.52 10.52 10,513 -0.44(-4.01%)
Dec 14, 2016 11.03 11.08 10.96 10.96 5,207 +0.10(+0.92%)
Dec 13, 2016 10.86 11.18 10.86 10.86 2,405 +0.01(+0.09%)
Dec 12, 2016 10.91 11.19 10.85 10.85 2,785 +0.05(+0.46%)
Dec 09, 2016 10.88 11.21 10.80 10.80 3,185 -0.23(-2.09%)
Dec 08, 2016 11.00 11.03 10.67 11.03 2,625 +0.46(+4.35%)
Dec 07, 2016 10.72 10.72 10.44 10.57 756 +0.12(+1.15%)
Dec 06, 2016 10.45 10.72 10.45 10.45 6,021 -0.13(-1.23%)
Dec 05, 2016 10.60 10.70 10.58 10.58 8,027 -0.11(-1.03%)
Dec 02, 2016 10.92 10.92 10.64 10.69 1,897 +0.01(+0.09%)
Dec 01, 2016 10.76 11.05 10.68 10.68 1,145 -0.27(-2.47%)
Nov 30, 2016 11.26 11.26 10.95 10.95 2,315 +0.07(+0.64%)
Nov 29, 2016 10.91 11.02 10.88 10.88 3,685 -0.12(-1.09%)
Nov 28, 2016 11.00 11.20 11.00 11.00 1,961 -0.13(-1.21%)
Nov 25, 2016 11.37 11.40 11.13 11.13 811 +0.03(+0.23%)
Nov 23, 2016 11.11 11.11 11.11 0 +0.01(+0.09%)
Nov 22, 2016 11.10 11.10 11.10 11.10 435 -0.45(-3.90%)
Nov 21, 2016 11.55 11.55 11.55 11.55 964 +0.10(+0.87%)
Nov 18, 2016 11.57 11.57 11.45 11.45 1,655 -0.56(-4.66%)
Nov 17, 2016 11.98 12.01 11.98 12.01 1,969 +0.08(+0.67%)
Nov 16, 2016 11.56 11.93 11.56 11.93 577 -0.22(-1.81%)
Nov 15, 2016 12.17 12.17 12.15 12.15 504 +0.50(+4.29%)
Nov 14, 2016 11.65 11.65 11.65 11.65 490 -0.19(-1.60%)
Nov 11, 2016 11.63 11.84 11.62 11.84 3,401 -0.12(-1.00%)
Nov 10, 2016 11.96 11.96 11.96 11.96 290 -0.80(-6.27%)
Nov 09, 2016 12.76 12.76 12.76 12.76 316 +0.53(+4.33%)
Nov 08, 2016 12.23 12.23 12.23 12.23 367 -0.34(-2.70%)
Nov 07, 2016 12.57 12.57 12.57 12.57 275 -0.23(-1.80%)
Nov 03, 2016 12.80 12.80 12.80 123 +0.29(+2.32%)
Nov 02, 2016 12.89 12.89 12.51 12.51 3,009 -0.34(-2.65%)
Nov 01, 2016 13.14 13.14 12.85 12.85 1,217 -0.05(-0.39%)
Oct 31, 2016 12.90 12.90 12.90 12.90 390 +0.58(+4.71%)
Oct 28, 2016 12.52 12.60 12.32 12.32 1,489 +0.92(+8.09%)
Oct 27, 2016 11.46 11.55 11.36 11.40 2,333 +0.09(+0.78%)
Oct 26, 2016 11.37 11.37 11.31 11.31 640 -0.35(-3.00%)
Oct 25, 2016 11.66 11.66 11.66 11.66 107 -0.51(-4.19%)
Oct 20, 2016 12.17 12.17 12.17 214 +0.25(+2.07%)
Oct 19, 2016 11.92 11.92 11.92 11.92 379 +0.24(+2.08%)
Oct 18, 2016 11.68 11.68 11.68 11.68 245 +0.58(+5.23%)
Oct 17, 2016 11.13 11.13 11.10 11.10 962 -0.18(-1.60%)
Oct 14, 2016 11.17 11.28 11.17 11.28 458 -0.02(-0.18%)
Oct 13, 2016 11.13 11.30 11.13 11.30 47,374 +0.03(+0.27%)
Oct 12, 2016 11.08 11.27 11.08 11.27 8,222 -0.09(-0.79%)
Oct 11, 2016 11.36 11.36 11.36 11.36 890 -0.74(-6.12%)
Oct 10, 2016 11.83 12.10 11.83 12.10 2,045 +0.27(+2.28%)
Oct 06, 2016 11.83 11.83 11.83 173 -0.53(-4.29%)
Oct 05, 2016 12.18 12.36 12.18 12.36 1,117 +0.59(+5.01%)
Oct 04, 2016 11.77 11.77 11.77 11.77 292 -0.51(-4.15%)
Oct 03, 2016 12.28 12.28 12.23 12.28 937 +0.06(+0.49%)
Sep 30, 2016 12.22 12.22 12.22 12.22 157 +0.00(+0.00%)
Sep 29, 2016 12.38 12.38 12.21 12.22 1,554 -0.08(-0.65%)
Sep 28, 2016 12.25 12.32 12.21 12.30 50,839 +0.15(+1.23%)
Sep 27, 2016 11.96 12.15 11.86 12.15 12,975 +0.48(+4.11%)
Sep 26, 2016 11.58 11.67 11.58 11.67 15,801 -0.34(-2.83%)
Sep 23, 2016 11.95 12.14 11.78 12.01 344,396 +0.36(+3.09%)
Sep 22, 2016 11.47 11.68 11.47 11.65 75,346 +0.53(+4.77%)
Sep 20, 2016 11.12 11.12 11.12 0 +0.28(+2.58%)
Sep 09, 2016 10.84 10.84 10.84 0 +0.12(+1.12%)
Sep 02, 2016 10.72 10.72 10.72 0 -0.11(-1.02%)
Aug 29, 2016 10.83 10.83 10.83 0 -0.16(-1.46%)
Aug 25, 2016 10.99 10.99 10.99 0 +0.66(+6.42%)
Aug 23, 2016 10.33 10.33 10.33 0 +0.18(+1.74%)
Aug 18, 2016 10.15 10.15 10.15 0 +0.19(+1.95%)
Aug 17, 2016 9.956 9.956 9.956 9.956 700 -0.20(-2.01%)
Aug 16, 2016 10.16 10.16 10.16 10.16 240 +0.70(+7.40%)
Aug 08, 2016 9.460 9.460 9.460 0 -0.18(-1.87%)
Aug 03, 2016 9.640 9.640 9.640 0 -0.31(-3.12%)
Jul 28, 2016 9.950 9.950 9.950 30 -0.85(-7.87%)
Jul 26, 2016 10.80 10.80 10.80 50 +0.13(+1.22%)
Jul 25, 2016 10.67 10.67 10.67 10.67 400 -0.42(-3.79%)
Jul 21, 2016 11.09 11.09 11.09 0 -0.65(-5.54%)
Jul 19, 2016 11.74 11.74 11.74 2 +1.17(+11.07%)
Jul 18, 2016 10.57 10.57 10.57 10.57 510 -0.11(-1.03%)
Jul 15, 2016 10.68 10.68 10.68 10.68 150 -0.29(-2.64%)
Jun 27, 2016 10.97 10.97 10.97 0 +0.24(+2.24%)
Jun 24, 2016 10.76 10.76 10.73 10.73 2,400 -0.36(-3.25%)
Jun 23, 2016 11.00 11.25 11.00 11.09 9,815 -0.35(-3.06%)
Jun 20, 2016 11.44 11.44 11.44 0 -0.62(-5.14%)
Jun 13, 2016 12.06 12.06 12.06 0 -0.38(-3.05%)
Jun 09, 2016 12.44 12.44 12.44 0 +1.24(+11.07%)
May 16, 2016 11.20 11.20 11.20 0 +0.23(+2.10%)
May 10, 2016 10.97 10.97 10.97 0 +0.42(+3.98%)
May 09, 2016 11.48 11.50 10.55 10.55 1,800 -0.95(-8.26%)
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.