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
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.