Capcom Ltd (OP: CCOEY )
8.810
-0.210
(-2.33%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2015 | 9.710 | 9.710 | 9.710 | 0 | +0.01(+0.10%) | |
May 26, 2015 | 9.700 | 9.700 | 9.700 | 9.700 | 100 | -0.12(-1.22%) |
May 22, 2015 | 9.820 | 9.820 | 9.820 | 0 | +0.29(+3.04%) | |
May 07, 2015 | 9.530 | 9.530 | 9.530 | 0 | +0.41(+4.50%) | |
May 05, 2015 | 9.120 | 9.120 | 9.120 | 1 | -0.57(-5.87%) | |
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%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.
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.