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 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%)
Apr 02, 2018 12.00 22.09 12.00 22.09 4,670 -1.22(-5.23%)
Mar 29, 2018 23.31 23.31 23.31 0 -0.53(-2.22%)
Mar 28, 2018 22.89 23.84 22.89 23.84 4,939 +0.28(+1.19%)
Mar 27, 2018 23.50 23.56 23.50 23.56 751 +0.33(+1.42%)
Mar 26, 2018 23.03 23.50 23.03 23.23 3,774 -0.27(-1.15%)
Mar 23, 2018 23.61 23.61 23.50 23.50 744 -0.20(-0.84%)
Mar 22, 2018 23.75 23.75 23.70 23.70 1,252 +0.21(+0.89%)
Mar 21, 2018 23.49 23.49 23.49 23.49 1,293 -0.70(-2.89%)
Mar 20, 2018 24.19 24.19 24.19 24.19 530 +2.14(+9.70%)
Mar 13, 2018 22.05 22.05 22.05 0 +0.70(+3.28%)
Mar 12, 2018 21.54 21.54 21.35 21.35 851 -0.79(-3.57%)
Mar 09, 2018 22.20 22.20 22.14 22.14 580 -0.26(-1.16%)
Mar 08, 2018 22.77 22.77 22.19 22.40 11,380 +0.43(+1.96%)
Mar 07, 2018 21.38 21.98 21.38 21.97 7,990 +0.07(+0.32%)
Mar 06, 2018 21.57 22.00 21.55 21.90 14,000 +1.90(+9.50%)
Mar 05, 2018 20.00 20.00 20.00 20.00 215 +0.00(+0.00%)
Feb 28, 2018 20.00 20.00 20.00 131 -0.69(-3.33%)
Feb 27, 2018 20.69 20.69 20.69 20.69 1,924 -0.47(-2.22%)
Feb 26, 2018 21.05 21.16 21.05 21.16 4,649 -0.19(-0.89%)
Feb 23, 2018 21.36 21.36 20.92 21.35 1,854 +0.85(+4.15%)
Feb 22, 2018 20.50 20.50 20.50 20.50 3,659 -0.05(-0.24%)
Feb 21, 2018 20.48 20.60 20.48 20.55 924 +0.48(+2.39%)
Feb 20, 2018 20.54 20.54 20.02 20.07 6,863 +0.23(+1.16%)
Feb 16, 2018 19.84 19.84 19.84 0 +0.84(+4.42%)
Feb 15, 2018 19.00 19.00 19.00 19.00 245 +0.13(+0.69%)
Feb 14, 2018 18.60 18.87 18.60 18.87 1,219 +0.10(+0.53%)
Feb 13, 2018 18.77 18.77 18.77 18.77 2,851 -0.01(-0.05%)
Feb 12, 2018 18.78 18.78 18.78 18.78 1,800 +0.85(+4.74%)
Feb 09, 2018 17.62 18.24 17.52 17.93 773 -0.58(-3.13%)
Feb 08, 2018 18.51 18.51 18.51 18.51 681 +0.00(+0.00%)
Feb 07, 2018 18.46 18.51 18.46 18.51 1,011 +0.52(+2.89%)
Feb 06, 2018 17.65 18.00 17.13 17.99 1,908 -0.35(-1.91%)
Feb 05, 2018 18.16 18.42 18.16 18.34 5,944 -0.37(-1.98%)
Feb 02, 2018 18.71 18.71 18.66 18.71 3,815 +0.50(+2.75%)
Feb 01, 2018 18.41 18.41 18.20 18.21 2,810 -0.54(-2.88%)
Jan 31, 2018 19.10 19.18 18.66 18.75 15,825 -0.41(-2.14%)
Jan 30, 2018 19.22 19.22 19.22 19.16 3,026 -0.19(-0.98%)
Jan 29, 2018 19.06 19.36 18.94 19.35 9,546 +1.34(+7.44%)
Jan 26, 2018 17.93 18.01 17.91 18.01 5,082 +0.52(+2.96%)
Jan 25, 2018 17.50 17.50 17.49 17.49 1,095 -0.05(-0.27%)
Jan 24, 2018 17.54 17.54 17.54 17.54 289 +0.45(+2.63%)
Jan 23, 2018 16.95 17.17 16.95 17.09 2,247 +0.57(+3.45%)
Jan 22, 2018 16.98 16.98 16.52 16.52 1,383 -0.48(-2.82%)
Jan 18, 2018 17.00 17.00 17.00 108 +0.12(+0.71%)
Jan 17, 2018 16.88 16.88 16.88 16.88 875 -0.41(-2.37%)
Jan 16, 2018 17.28 17.29 17.28 17.29 437 -0.73(-4.05%)
Jan 12, 2018 18.02 18.02 18.02 0 +0.31(+1.75%)
Jan 11, 2018 17.70 17.71 17.70 17.71 4,019 +0.12(+0.68%)
Jan 10, 2018 17.55 17.59 17.55 17.59 3,465 +0.57(+3.35%)
Jan 09, 2018 17.02 17.02 16.85 17.02 1,259 +0.17(+1.02%)
Jan 08, 2018 16.47 16.89 16.47 16.85 3,210 +0.50(+3.05%)
Jan 04, 2018 16.35 16.35 16.35 70 +0.18(+1.11%)
Jan 03, 2018 16.17 16.17 15.72 16.17 1,023 +0.25(+1.57%)
Jan 02, 2018 15.92 15.92 15.92 15.92 251 +0.30(+1.92%)
Dec 29, 2017 15.62 15.62 15.62 0 -0.46(-2.87%)
Dec 22, 2017 16.08 16.08 16.08 15 -0.12(-0.73%)
Dec 21, 2017 16.20 16.20 16.20 16.20 235 +0.23(+1.44%)
Dec 18, 2017 15.97 15.97 15.97 0 +0.24(+1.51%)
Dec 15, 2017 15.75 15.75 15.40 15.73 520 +0.36(+2.36%)
Dec 14, 2017 15.31 15.37 15.31 15.37 362 +0.09(+0.62%)
Dec 13, 2017 15.28 15.28 15.28 15.28 836 +0.03(+0.17%)
Dec 11, 2017 15.25 15.25 15.25 78 +0.57(+3.88%)
Dec 08, 2017 14.68 14.68 14.68 14.68 542 +0.34(+2.37%)
Dec 07, 2017 13.97 14.34 13.97 14.34 523 +0.05(+0.35%)
Dec 06, 2017 14.41 14.41 14.29 14.29 1,353 -0.01(-0.07%)
Dec 01, 2017 14.30 14.30 14.30 69 +0.00(+0.00%)
Nov 27, 2017 14.30 14.30 14.30 0 +0.04(+0.28%)
Nov 22, 2017 14.26 14.26 14.26 68 -0.15(-1.04%)
Nov 21, 2017 14.41 14.41 14.41 14.41 178 +0.37(+2.64%)
Nov 20, 2017 14.04 14.04 14.04 14.04 396 +0.00(+0.00%)
Nov 17, 2017 13.88 14.04 13.88 14.04 1,684 +0.00(+0.00%)
Nov 16, 2017 14.04 14.04 14.04 14.04 183 +0.71(+5.33%)
Nov 15, 2017 13.63 13.63 13.33 13.33 375 -0.51(-3.68%)
Nov 14, 2017 13.84 13.84 13.84 13.84 1,355 -0.11(-0.78%)
Nov 13, 2017 14.10 14.10 13.95 13.95 2,069 -0.29(-2.04%)
Nov 10, 2017 14.14 14.24 14.14 14.24 1,004 +0.57(+4.17%)
Nov 07, 2017 13.67 13.67 13.67 60 +0.49(+3.72%)
Nov 06, 2017 12.75 13.18 12.75 13.18 1,038 +0.12(+0.96%)
Nov 03, 2017 13.06 13.06 13.06 13.06 501 +0.12(+0.89%)
Nov 02, 2017 12.94 12.94 12.94 12.94 550 +0.48(+3.85%)
Oct 27, 2017 12.46 12.46 12.46 10 -0.11(-0.88%)
Oct 25, 2017 12.57 12.57 12.57 97 +0.46(+3.80%)
Oct 24, 2017 12.11 12.11 12.11 12.11 837 -0.10(-0.82%)
Oct 23, 2017 12.21 12.21 12.21 12.21 1,273 -0.15(-1.21%)
Oct 19, 2017 12.36 12.36 12.36 0 -0.24(-1.90%)
Oct 18, 2017 12.55 12.60 12.55 12.60 2,600 -0.14(-1.09%)
Oct 17, 2017 12.77 12.77 12.74 12.74 549 +0.03(+0.23%)
Oct 16, 2017 12.77 12.77 12.71 12.71 259 -0.17(-1.32%)
Oct 13, 2017 12.71 12.88 12.71 12.88 1,441 -0.07(-0.54%)
Oct 12, 2017 12.95 12.95 12.95 12.95 814 +0.49(+3.93%)
Oct 10, 2017 12.46 12.46 12.46 14 +0.01(+0.08%)
Oct 09, 2017 12.45 12.45 12.45 12.45 131 -0.03(-0.24%)
Oct 06, 2017 12.86 12.86 12.48 12.48 245 +0.10(+0.81%)
Oct 05, 2017 12.38 12.38 12.38 12.38 128 +0.00(+0.00%)
Oct 04, 2017 12.38 12.38 12.38 12.38 182 +0.06(+0.49%)
Oct 03, 2017 12.31 12.34 12.12 12.32 10,909 +0.19(+1.57%)
Oct 02, 2017 11.97 12.13 11.97 12.13 40,802 -0.27(-2.18%)
Sep 29, 2017 12.40 12.40 12.40 12.40 18,983 +0.40(+3.33%)
Sep 28, 2017 12.00 12.00 12.00 12.00 100 +0.12(+1.01%)
Sep 26, 2017 11.88 11.88 11.88 0 +0.08(+0.68%)
Sep 20, 2017 11.80 11.80 11.80 0 -0.41(-3.36%)
Sep 19, 2017 12.20 12.21 12.20 12.21 2,809 -0.11(-0.89%)
Sep 18, 2017 12.32 12.32 12.19 12.32 3,582 +0.02(+0.16%)
Sep 15, 2017 12.30 12.30 12.15 12.30 860 +0.00(+0.00%)
Sep 14, 2017 12.38 12.38 12.30 12.30 1,850 -0.38(-3.00%)
Sep 13, 2017 12.57 12.68 12.42 12.68 1,079 +0.18(+1.44%)
Sep 12, 2017 12.73 12.73 12.50 12.50 460 +0.29(+2.38%)
Sep 11, 2017 12.21 12.21 12.21 12.21 500 +0.11(+0.91%)
Sep 05, 2017 12.10 12.10 12.10 0 -0.42(-3.35%)
Sep 01, 2017 12.48 12.52 12.48 12.52 290 +0.10(+0.81%)
Aug 31, 2017 12.42 12.42 12.42 12.42 300 -1.01(-7.52%)
Aug 22, 2017 13.43 13.43 13.43 0 -0.13(-0.96%)
Aug 16, 2017 13.56 13.56 13.56 10 +1.06(+8.48%)
Aug 02, 2017 12.50 12.50 12.50 0 +0.14(+1.13%)
Jul 31, 2017 12.36 12.36 12.36 0 +0.56(+4.75%)
Jul 28, 2017 11.74 11.80 11.74 11.80 1,117 +0.44(+3.87%)
Jul 24, 2017 11.36 11.36 11.36 0 -0.23(-1.98%)
Jul 18, 2017 11.59 11.59 11.59 0 +0.42(+3.76%)
Jul 06, 2017 11.17 11.17 11.17 1 -0.67(-5.66%)
Jul 03, 2017 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Jun 29, 2017 11.84 11.84 11.84 1 -0.59(-4.75%)
Jun 26, 2017 12.43 12.43 12.43 51 +0.17(+1.39%)
Jun 15, 2017 12.26 12.26 12.26 0 +0.06(+0.49%)
Jun 13, 2017 12.20 12.20 12.20 110 +0.18(+1.53%)
Jun 12, 2017 12.02 12.02 12.02 12.02 150 +0.20(+1.66%)
Jun 05, 2017 11.82 11.82 11.82 0 +0.10(+0.85%)
Jun 01, 2017 11.72 11.72 11.72 60 -0.02(-0.17%)
May 31, 2017 11.74 11.74 11.74 11.74 435 +0.27(+2.35%)
May 26, 2017 11.47 11.47 11.47 0 +0.45(+4.08%)
May 25, 2017 11.07 11.07 11.02 11.02 585 +0.04(+0.36%)
May 24, 2017 10.98 10.98 10.98 10.98 2,049 -0.06(-0.54%)
May 23, 2017 11.05 11.05 11.04 11.04 1,924 -0.05(-0.45%)
May 22, 2017 11.07 11.09 11.07 11.09 1,900 +0.08(+0.73%)
May 18, 2017 11.01 11.01 11.01 50 -0.01(-0.09%)
May 17, 2017 11.02 11.02 11.02 11.02 122 +0.07(+0.64%)
May 16, 2017 10.95 10.97 10.95 10.95 4,674 +0.08(+0.74%)
May 12, 2017 10.87 10.87 10.87 40 +0.01(+0.09%)
May 11, 2017 10.86 10.86 10.86 10.86 7,282 -0.09(-0.82%)
May 10, 2017 11.02 11.02 10.95 10.95 42,218 +0.00(+0.00%)
May 09, 2017 10.95 10.95 10.95 10.95 100 +0.02(+0.18%)
May 08, 2017 10.92 10.93 10.92 10.93 26,816 +0.00(+0.00%)
May 05, 2017 10.81 10.95 10.79 10.93 34,000 +0.12(+1.11%)
May 04, 2017 10.84 10.84 10.81 10.81 25,457 +0.07(+0.65%)
May 03, 2017 10.79 10.79 10.68 10.74 24,544 -0.01(-0.09%)
May 02, 2017 10.90 10.90 10.75 10.75 532,510 -0.26(-2.36%)
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.