Capcom Ltd (OP: CCOEY )
9.380
+0.165
(+1.79%)
Streaming Delayed Price
Updated: 10:47 AM EDT, Jun 3, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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.
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.