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

Capcom Ltd (OP: CCOEY )

8.770 +0.010 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 01, 2013 8.270 8.270 8.220 8.220 1,403 -0.03(-0.36%)
Apr 26, 2013 8.250 8.250 8.250 0 +0.04(+0.49%)
Apr 25, 2013 8.210 8.210 8.210 8.210 506 -0.09(-1.08%)
Apr 24, 2013 8.290 8.300 8.290 8.300 457 +0.04(+0.48%)
Apr 23, 2013 8.260 8.260 8.260 8.260 183 +0.08(+0.98%)
Apr 22, 2013 8.310 8.310 8.150 8.180 7,075 -0.40(-4.66%)
Apr 19, 2013 8.350 8.580 8.350 8.580 348 +0.56(+6.98%)
Apr 18, 2013 7.890 8.100 7.750 8.020 3,764 +0.58(+7.80%)
Apr 16, 2013 7.440 7.440 7.440 0 +0.08(+1.09%)
Apr 15, 2013 7.360 7.360 7.360 7.360 2,923 -0.15(-2.00%)
Apr 12, 2013 7.510 7.510 7.510 7.510 197 -0.08(-1.05%)
Apr 11, 2013 7.600 7.600 7.590 7.590 1,234 +0.08(+1.07%)
Apr 09, 2013 7.510 7.510 7.510 0 +0.14(+1.90%)
Apr 08, 2013 7.370 7.370 7.370 7.370 230 +0.00(+0.00%)
Apr 05, 2013 7.370 7.370 7.370 7.370 24,531 -0.15(-1.99%)
Apr 04, 2013 7.520 7.520 7.520 7.520 351 -0.23(-2.97%)
Apr 03, 2013 7.750 8.890 7.750 7.750 552 -0.20(-2.52%)
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.