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

Capcom Ltd (OP: CCOEY )

8.490 -0.030 (-0.35%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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%)
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.