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

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
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 (%)
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.