Indicators

Capcom Ltd (OP: CCOEY )

9.215 +0.332 (+3.74%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.70	17.89	17.35	17.89	2,400	+0.74(+4.31%)
May 28, 2020	17.39	17.39	17.07	17.15	1,832	+0.07(+0.41%)
May 27, 2020	17.65	17.65	16.96	17.08	9,331	-0.10(-0.55%)
May 26, 2020	17.56	17.88	16.90	17.18	6,588	-0.18(-1.01%)
May 22, 2020	17.29	17.55	16.58	17.35	5,100	+0.81(+4.90%)
May 21, 2020	17.63	17.63	16.54	16.54	2,960	+0.08(+0.49%)
May 20, 2020	16.39	16.65	16.08	16.46	11,281	+0.48(+2.97%)
May 19, 2020	16.04	16.04	15.95	15.98	4,972	-0.41(-2.53%)
May 18, 2020	15.93	16.40	15.93	16.40	4,762	+0.02(+0.12%)
May 15, 2020	16.05	16.43	16.05	16.38	1,600	+0.38(+2.37%)
May 14, 2020	16.22	16.22	15.91	16.00	4,354	-0.25(-1.54%)
May 13, 2020	16.07	16.41	16.07	16.25	3,335	-0.30(-1.81%)
May 12, 2020	16.54	16.55	16.19	16.55	1,864	+0.07(+0.46%)
May 11, 2020	16.25	16.65	16.25	16.48	939	+0.23(+1.38%)
May 08, 2020	16.02	16.25	15.95	16.25	9,600	+0.42(+2.65%)
May 07, 2020	15.63	15.88	15.63	15.83	35,312	+0.53(+3.46%)
May 06, 2020	15.23	15.30	15.23	15.30	379	-0.12(-0.81%)
May 05, 2020		15.43	15.43	15.43	247	+0.00(+0.00%)
May 04, 2020	14.74	15.50	14.74	15.43	935	-0.02(-0.16%)

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.