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

Capcom Ltd (OP: CCOEY )

9.010 -0.220 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2016 12.90 12.90 12.90 12.90 390 +0.58(+4.71%)
Oct 28, 2016 12.52 12.60 12.32 12.32 1,489 +0.92(+8.09%)
Oct 27, 2016 11.46 11.55 11.36 11.40 2,333 +0.09(+0.78%)
Oct 26, 2016 11.37 11.37 11.31 11.31 640 -0.35(-3.00%)
Oct 25, 2016 11.66 11.66 11.66 11.66 107 -0.51(-4.19%)
Oct 20, 2016 12.17 12.17 12.17 214 +0.25(+2.07%)
Oct 19, 2016 11.92 11.92 11.92 11.92 379 +0.24(+2.08%)
Oct 18, 2016 11.68 11.68 11.68 11.68 245 +0.58(+5.23%)
Oct 17, 2016 11.13 11.13 11.10 11.10 962 -0.18(-1.60%)
Oct 14, 2016 11.17 11.28 11.17 11.28 458 -0.02(-0.18%)
Oct 13, 2016 11.13 11.30 11.13 11.30 47,374 +0.03(+0.27%)
Oct 12, 2016 11.08 11.27 11.08 11.27 8,222 -0.09(-0.79%)
Oct 11, 2016 11.36 11.36 11.36 11.36 890 -0.74(-6.12%)
Oct 10, 2016 11.83 12.10 11.83 12.10 2,045 +0.27(+2.28%)
Oct 06, 2016 11.83 11.83 11.83 173 -0.53(-4.29%)
Oct 05, 2016 12.18 12.36 12.18 12.36 1,117 +0.59(+5.01%)
Oct 04, 2016 11.77 11.77 11.77 11.77 292 -0.51(-4.15%)
Oct 03, 2016 12.28 12.28 12.23 12.28 937 +0.06(+0.49%)
Sep 30, 2016 12.22 12.22 12.22 12.22 157 +0.00(+0.00%)
Sep 29, 2016 12.38 12.38 12.21 12.22 1,554 -0.08(-0.65%)
Sep 28, 2016 12.25 12.32 12.21 12.30 50,839 +0.15(+1.23%)
Sep 27, 2016 11.96 12.15 11.86 12.15 12,975 +0.48(+4.11%)
Sep 26, 2016 11.58 11.67 11.58 11.67 15,801 -0.34(-2.83%)
Sep 23, 2016 11.95 12.14 11.78 12.01 344,396 +0.36(+3.09%)
Sep 22, 2016 11.47 11.68 11.47 11.65 75,346 +0.53(+4.77%)
Sep 20, 2016 11.12 11.12 11.12 0 +0.28(+2.58%)
Sep 09, 2016 10.84 10.84 10.84 0 +0.12(+1.12%)
Sep 02, 2016 10.72 10.72 10.72 0 -0.11(-1.02%)
Aug 29, 2016 10.83 10.83 10.83 0 -0.16(-1.46%)
Aug 25, 2016 10.99 10.99 10.99 0 +0.66(+6.42%)
Aug 23, 2016 10.33 10.33 10.33 0 +0.18(+1.74%)
Aug 18, 2016 10.15 10.15 10.15 0 +0.19(+1.95%)
Aug 17, 2016 9.956 9.956 9.956 9.956 700 -0.20(-2.01%)
Aug 16, 2016 10.16 10.16 10.16 10.16 240 +0.70(+7.40%)
Aug 08, 2016 9.460 9.460 9.460 0 -0.18(-1.87%)
Aug 03, 2016 9.640 9.640 9.640 0 -0.31(-3.12%)
Jul 28, 2016 9.950 9.950 9.950 30 -0.85(-7.87%)
Jul 26, 2016 10.80 10.80 10.80 50 +0.13(+1.22%)
Jul 25, 2016 10.67 10.67 10.67 10.67 400 -0.42(-3.79%)
Jul 21, 2016 11.09 11.09 11.09 0 -0.65(-5.54%)
Jul 19, 2016 11.74 11.74 11.74 2 +1.17(+11.07%)
Jul 18, 2016 10.57 10.57 10.57 10.57 510 -0.11(-1.03%)
Jul 15, 2016 10.68 10.68 10.68 10.68 150 -0.29(-2.64%)
Jun 27, 2016 10.97 10.97 10.97 0 +0.24(+2.24%)
Jun 24, 2016 10.76 10.76 10.73 10.73 2,400 -0.36(-3.25%)
Jun 23, 2016 11.00 11.25 11.00 11.09 9,815 -0.35(-3.06%)
Jun 20, 2016 11.44 11.44 11.44 0 -0.62(-5.14%)
Jun 13, 2016 12.06 12.06 12.06 0 -0.38(-3.05%)
Jun 09, 2016 12.44 12.44 12.44 0 +1.24(+11.07%)
May 16, 2016 11.20 11.20 11.20 0 +0.23(+2.10%)
May 10, 2016 10.97 10.97 10.97 0 +0.42(+3.98%)
May 09, 2016 11.48 11.50 10.55 10.55 1,800 -0.95(-8.26%)
May 05, 2016 11.50 11.50 11.50 1 -0.51(-4.25%)
Mar 31, 2016 12.01 12.01 12.01 0 +0.66(+5.81%)
Mar 17, 2016 11.35 11.35 11.35 0 +0.05(+0.44%)
Mar 16, 2016 11.30 11.30 11.30 11.30 204 +1.04(+10.14%)
Feb 19, 2016 10.26 10.26 10.26 0 +0.01(+0.10%)
Feb 18, 2016 10.24 10.37 10.24 10.25 1,973 -0.45(-4.21%)
Feb 03, 2016 10.70 10.70 10.70 0 -0.82(-7.12%)
Jan 28, 2016 11.52 11.52 11.52 10 -0.80(-6.49%)
Dec 21, 2015 12.32 12.32 12.32 0 +0.03(+0.24%)
Dec 15, 2015 12.29 12.29 12.29 0 +0.46(+3.89%)
Dec 14, 2015 11.83 11.83 11.83 11.83 379 +0.26(+2.25%)
Dec 11, 2015 11.57 11.57 11.57 11.57 379 +0.23(+2.03%)
Dec 07, 2015 11.34 11.34 11.34 0 +0.08(+0.71%)
Dec 03, 2015 11.26 11.26 11.26 0 +0.19(+1.72%)
Nov 30, 2015 11.07 11.07 11.07 0 -0.28(-2.47%)
Nov 27, 2015 11.35 11.35 11.35 11.35 100 -0.13(-1.13%)
Nov 20, 2015 11.48 11.48 11.48 11.48 200 +0.48(+4.36%)
Nov 16, 2015 11.00 11.00 11.00 0 +0.31(+2.90%)
Nov 09, 2015 10.69 10.69 10.69 0 -0.01(-0.09%)
Nov 06, 2015 10.70 10.70 10.70 10.70 200 -0.10(-0.93%)
Nov 05, 2015 10.80 10.80 10.80 10.80 200 -0.03(-0.28%)
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.