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

Capcom Ltd (OP: CCOEY )

8.800 +0.030 (+0.34%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 20, 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 (%)
Apr 30, 2019 11.20 11.20 11.05 11.05 591 -0.10(-0.94%)
Apr 29, 2019 11.04 11.24 11.04 11.15 743 +0.25(+2.30%)
Apr 26, 2019 10.90 10.90 10.90 33 +0.00(+0.00%)
Apr 25, 2019 10.90 10.90 10.90 33 +0.00(+0.00%)
Apr 22, 2019 10.90 10.90 10.90 0 -0.21(-1.85%)
Apr 17, 2019 11.11 11.11 11.11 0 -0.03(-0.22%)
Apr 16, 2019 11.13 11.13 11.13 11.13 406 +0.31(+2.87%)
Apr 15, 2019 10.82 10.82 10.82 111 +0.00(+0.00%)
Apr 12, 2019 10.82 10.82 10.82 10.82 100 +0.18(+1.73%)
Apr 11, 2019 10.60 10.64 10.60 10.64 228 -0.01(-0.09%)
Apr 10, 2019 10.87 10.87 10.65 10.65 215 -0.31(-2.83%)
Apr 09, 2019 10.96 10.96 10.96 44 +0.00(+0.00%)
Apr 08, 2019 10.96 10.96 10.96 10.96 5,013 -0.02(-0.21%)
Apr 05, 2019 11.04 11.04 10.98 10.98 600 -0.04(-0.34%)
Apr 04, 2019 11.02 11.02 11.02 11.02 659 -0.08(-0.72%)
Apr 03, 2019 10.99 11.16 10.99 11.10 845 +0.02(+0.18%)
Apr 02, 2019 10.98 11.08 10.98 11.08 14,972 -0.10(-0.89%)
Apr 01, 2019 11.18 11.18 11.18 11.18 311 -0.17(-1.50%)
Mar 29, 2019 10.99 11.35 10.99 11.35 200 +0.14(+1.29%)
Mar 28, 2019 11.21 11.21 11.21 11.21 448 +0.05(+0.49%)
Mar 27, 2019 10.85 11.15 10.85 11.15 303 -0.41(-3.55%)
Mar 26, 2019 11.09 11.56 11.09 11.56 269 +0.16(+1.40%)
Mar 25, 2019 11.17 11.40 10.95 11.40 309 +0.04(+0.35%)
Mar 22, 2019 11.04 11.36 10.86 11.36 1,300 +0.20(+1.79%)
Mar 21, 2019 10.72 11.16 10.72 11.16 10,618 +0.30(+2.76%)
Mar 20, 2019 10.71 11.05 10.71 10.86 502 -0.36(-3.21%)
Mar 19, 2019 11.19 11.22 11.17 11.22 93,122 +0.17(+1.54%)
Mar 18, 2019 10.80 11.10 10.80 11.05 9,835 +0.27(+2.50%)
Mar 15, 2019 10.70 10.78 10.70 10.78 600 +0.15(+1.46%)
Mar 14, 2019 10.56 10.69 10.40 10.62 2,326 -0.18(-1.62%)
Mar 13, 2019 10.60 10.80 10.60 10.80 2,214 -0.01(-0.09%)
Mar 12, 2019 10.69 10.81 10.69 10.81 1,669 +0.27(+2.56%)
Mar 11, 2019 10.59 10.59 10.16 10.54 2,248 +0.14(+1.35%)
Mar 08, 2019 10.40 10.40 10.40 12 +0.00(+0.00%)
Mar 07, 2019 10.33 10.49 10.30 10.40 2,052 +0.04(+0.39%)
Mar 06, 2019 10.36 10.36 10.36 10.36 456 +0.20(+1.97%)
Mar 05, 2019 10.28 10.28 10.16 10.16 1,765 -0.34(-3.26%)
Mar 04, 2019 10.55 10.55 10.41 10.50 756 +0.32(+3.17%)
Mar 01, 2019 10.48 10.48 10.18 10.18 5,200 -0.36(-3.42%)
Feb 28, 2019 10.36 10.54 10.08 10.54 1,166 +0.69(+7.01%)
Feb 27, 2019 10.05 10.05 9.850 9.850 4,731 -0.20(-1.99%)
Feb 26, 2019 10.05 10.05 10.05 10.05 1,003 -0.07(-0.69%)
Feb 25, 2019 10.12 10.12 10.12 10.12 18,920 +0.43(+4.44%)
Feb 22, 2019 9.850 9.850 9.690 9.690 19,300 -0.37(-3.63%)
Feb 21, 2019 10.03 10.05 10.03 10.05 768 -0.06(-0.64%)
Feb 20, 2019 10.15 10.15 10.12 10.12 1,291 -0.01(-0.05%)
Feb 19, 2019 10.37 10.37 10.12 10.12 1,287 -0.60(-5.55%)
Feb 15, 2019 10.72 10.72 10.72 10.72 200 +0.38(+3.68%)
Feb 14, 2019 10.52 10.52 10.34 10.34 544 +0.03(+0.29%)
Feb 13, 2019 10.47 10.50 10.31 10.31 2,262 +0.01(+0.10%)
Feb 12, 2019 10.66 10.66 10.30 10.30 13,798 -0.48(-4.45%)
Feb 11, 2019 10.52 10.97 10.52 10.78 12,031 +0.45(+4.36%)
Feb 08, 2019 10.33 10.33 10.33 10.33 1,200 -0.15(-1.43%)
Feb 07, 2019 10.42 10.48 10.42 10.48 1,599 -0.52(-4.73%)
Feb 06, 2019 11.00 11.00 11.00 11.00 1,385 +0.12(+1.10%)
Feb 05, 2019 10.88 10.88 10.88 10.88 186 -0.57(-4.98%)
Feb 04, 2019 10.89 11.45 10.89 11.45 1,841 +0.93(+8.84%)
Feb 01, 2019 10.52 10.52 10.52 5 +0.00(+0.00%)
Jan 31, 2019 10.50 10.62 10.45 10.52 1,632 -0.05(-0.47%)
Jan 30, 2019 10.56 10.98 10.53 10.57 6,077 -0.10(-0.94%)
Jan 29, 2019 10.50 10.67 10.50 10.67 358 +0.42(+4.10%)
Jan 28, 2019 10.15 10.25 10.15 10.25 2,050 -0.14(-1.35%)
Jan 25, 2019 10.25 10.40 10.25 10.39 6,600 +0.27(+2.67%)
Jan 24, 2019 10.12 10.12 10.12 2 +0.00(+0.00%)
Jan 23, 2019 9.915 10.12 9.915 10.12 2,800 +0.06(+0.62%)
Jan 22, 2019 10.06 10.06 10.06 10.06 151 -0.39(-3.75%)
Jan 18, 2019 10.53 10.53 10.07 10.45 1,300 +0.37(+3.67%)
Jan 17, 2019 10.06 10.08 10.06 10.08 7,037 +0.12(+1.20%)
Jan 16, 2019 9.960 9.960 9.960 9.960 160 +0.17(+1.74%)
Jan 15, 2019 9.790 9.790 9.790 9.790 450 -0.19(-1.90%)
Jan 14, 2019 9.980 9.980 9.980 9.980 538 -0.12(-1.19%)
Jan 11, 2019 9.900 10.10 9.629 10.10 700 +0.04(+0.40%)
Jan 10, 2019 10.06 10.06 10.06 10.06 595 +0.04(+0.40%)
Jan 09, 2019 10.13 10.13 10.02 10.02 850 -0.25(-2.43%)
Jan 08, 2019 10.20 10.29 10.20 10.27 677 +0.09(+0.88%)
Jan 07, 2019 10.18 10.18 10.18 10.18 1,525 +0.18(+1.80%)
Jan 04, 2019 9.460 10.00 9.460 10.00 4,600 +0.17(+1.73%)
Jan 03, 2019 9.830 9.830 9.830 9 +0.00(+0.00%)
Jan 02, 2019 9.830 9.830 9.830 9.830 377 -0.07(-0.71%)
Dec 31, 2018 9.620 10.04 9.620 9.900 1,300 +0.34(+3.56%)
Dec 28, 2018 9.600 9.600 9.560 9.560 200 -0.21(-2.15%)
Dec 27, 2018 9.200 9.770 9.200 9.770 10,730 +0.52(+5.62%)
Dec 26, 2018 8.870 9.250 8.860 9.250 4,172 +0.25(+2.78%)
Dec 24, 2018 9.000 9.000 9.000 9.000 200 -0.45(-4.75%)
Dec 21, 2018 9.449 9.449 9.449 9.449 200 +0.13(+1.38%)
Dec 20, 2018 9.270 9.320 9.270 9.320 267 -0.15(-1.58%)
Dec 19, 2018 9.470 9.470 9.470 9.470 200 +0.04(+0.42%)
Dec 17, 2018 9.430 9.430 9.430 0 -0.07(-0.74%)
Dec 14, 2018 9.500 9.500 9.500 9.500 300 -0.20(-2.06%)
Dec 12, 2018 9.700 9.700 9.700 0 +0.01(+0.10%)
Dec 11, 2018 9.430 9.690 9.340 9.690 980 +0.49(+5.33%)
Dec 10, 2018 9.420 9.500 9.200 9.200 2,465 -0.58(-5.93%)
Dec 07, 2018 10.01 10.04 9.780 9.780 1,800 +0.37(+3.93%)
Dec 06, 2018 9.410 9.410 9.410 9.410 517 -0.34(-3.49%)
Dec 04, 2018 10.01 10.01 9.740 9.750 600 -0.21(-2.16%)
Dec 03, 2018 9.850 10.01 9.697 9.965 2,222 +0.36(+3.69%)
Nov 30, 2018 9.725 9.725 9.610 9.610 400 -0.52(-5.13%)
Nov 29, 2018 9.950 10.13 9.761 10.13 3,077 +0.45(+4.65%)
Nov 28, 2018 9.940 9.940 9.680 9.680 535 +0.33(+3.53%)
Nov 27, 2018 9.393 9.520 9.350 9.350 836 -0.18(-1.89%)
Nov 26, 2018 9.470 9.530 9.470 9.530 4,592 +0.33(+3.59%)
Nov 23, 2018 9.200 9.200 9.200 10 +0.00(+0.00%)
Nov 21, 2018 9.200 9.200 9.200 0 -0.06(-0.64%)
Nov 20, 2018 9.259 9.259 9.259 9.259 222 -0.29(-3.05%)
Nov 19, 2018 9.550 9.550 9.550 9.550 167 -0.28(-2.85%)
Nov 16, 2018 9.830 9.830 9.830 9.830 100 -0.14(-1.38%)
Nov 15, 2018 9.770 9.967 9.770 9.967 1,437 +0.17(+1.71%)
Nov 14, 2018 9.800 9.800 9.800 9.800 350 -0.03(-0.31%)
Nov 13, 2018 9.670 9.830 9.470 9.830 5,566 -0.44(-4.28%)
Nov 12, 2018 10.27 10.27 10.27 20 +0.00(+0.00%)
Nov 09, 2018 10.30 10.30 10.27 10.27 300 -0.28(-2.65%)
Nov 08, 2018 10.67 10.88 10.55 10.55 507 -0.25(-2.31%)
Nov 07, 2018 10.81 11.18 10.80 10.80 7,140 +0.47(+4.55%)
Nov 06, 2018 10.33 10.34 10.33 10.33 1,766 +0.14(+1.37%)
Nov 05, 2018 10.49 10.49 10.19 10.19 1,518 -0.48(-4.50%)
Nov 02, 2018 10.62 10.81 10.62 10.67 2,600 +0.48(+4.76%)
Nov 01, 2018 10.18 10.19 10.18 10.19 1,220 -0.04(-0.44%)
Oct 31, 2018 10.48 10.48 10.20 10.23 5,618 +0.49(+5.03%)
Oct 30, 2018 9.740 9.780 9.740 9.740 2,423 -0.66(-6.35%)
Oct 29, 2018 10.68 10.72 10.40 10.40 1,887 -0.87(-7.72%)
Oct 26, 2018 10.74 11.27 10.74 11.27 700 -0.03(-0.27%)
Oct 25, 2018 11.28 11.34 11.24 11.30 2,709 +0.15(+1.35%)
Oct 24, 2018 11.31 11.31 10.73 11.15 13,819 -0.74(-6.22%)
Oct 23, 2018 11.68 11.89 11.68 11.89 1,267 +0.00(+0.00%)
Oct 22, 2018 11.60 11.89 11.60 11.89 2,448 +0.30(+2.59%)
Oct 19, 2018 11.59 11.59 11.59 30 +0.00(+0.00%)
Oct 18, 2018 11.59 11.59 11.59 11.59 718 +0.02(+0.13%)
Oct 17, 2018 11.57 11.57 11.57 47 +0.00(+0.00%)
Oct 16, 2018 11.74 11.74 11.57 11.57 1,098 +0.08(+0.74%)
Oct 15, 2018 11.82 11.82 11.49 11.49 2,310 -0.54(-4.49%)
Oct 12, 2018 12.03 12.03 12.03 12.03 400 +0.70(+6.18%)
Oct 11, 2018 11.33 11.33 11.33 11.33 329 -0.56(-4.71%)
Oct 10, 2018 11.53 11.89 11.53 11.89 2,840 +0.28(+2.41%)
Oct 09, 2018 12.00 12.00 11.61 11.61 464 -0.39(-3.25%)
Oct 08, 2018 12.00 12.00 12.00 12.00 503 +0.11(+0.93%)
Oct 05, 2018 11.89 11.89 11.89 21 +0.00(+0.00%)
Oct 04, 2018 11.99 11.99 11.89 11.89 233 -0.77(-6.12%)
Oct 03, 2018 12.66 12.66 12.66 36 +0.00(+0.00%)
Oct 02, 2018 12.70 12.70 12.66 12.66 1,220 -0.14(-1.05%)
Oct 01, 2018 12.80 12.96 12.65 12.80 2,079 +0.05(+0.39%)
Sep 28, 2018 12.75 12.75 12.75 12.75 200 +0.15(+1.19%)
Sep 27, 2018 12.43 12.66 12.43 12.60 3,235 +0.18(+1.45%)
Sep 26, 2018 12.42 12.42 12.42 84 +0.00(+0.00%)
Sep 24, 2018 12.42 12.42 12.42 0 -0.28(-2.20%)
Sep 21, 2018 12.65 12.70 12.65 12.70 700 +0.49(+4.01%)
Sep 20, 2018 12.12 12.21 12.12 12.21 600 +0.01(+0.08%)
Sep 19, 2018 12.43 12.43 12.20 12.20 484 -0.09(-0.73%)
Sep 18, 2018 12.29 12.29 12.29 12.29 174 -0.26(-2.07%)
Sep 17, 2018 12.55 12.94 12.55 12.55 2,460 -0.37(-2.86%)
Sep 14, 2018 12.73 12.92 12.73 12.92 600 +0.59(+4.79%)
Sep 13, 2018 12.33 12.33 12.33 12.33 2,936 +0.33(+2.75%)
Sep 12, 2018 12.09 12.12 11.85 12.00 11,373 -0.12(-0.99%)
Sep 11, 2018 12.12 12.12 12.12 12.12 1,085 -0.27(-2.14%)
Sep 10, 2018 12.20 12.43 12.20 12.38 1,417 +0.40(+3.38%)
Sep 07, 2018 12.36 12.36 11.98 11.98 200 -0.52(-4.16%)
Sep 06, 2018 12.55 12.59 12.50 12.50 3,777 -0.29(-2.27%)
Sep 05, 2018 12.55 12.79 12.55 12.79 3,184 +0.63(+5.18%)
Sep 04, 2018 12.53 12.53 12.16 12.16 972 +0.41(+3.49%)
Aug 31, 2018 11.75 11.75 11.75 0 +0.01(+0.05%)
Aug 30, 2018 11.74 11.74 11.74 11.74 328 -0.46(-3.74%)
Aug 29, 2018 12.20 12.20 12.20 12.20 664 +0.23(+1.92%)
Aug 28, 2018 11.97 11.97 11.97 72 +0.00(+0.00%)
Aug 27, 2018 11.97 11.97 11.97 11.97 865 +0.35(+3.01%)
Aug 24, 2018 11.62 11.62 11.62 11.62 100 +0.18(+1.57%)
Aug 23, 2018 11.44 11.44 11.44 10 +0.00(+0.00%)
Aug 22, 2018 11.40 11.44 11.40 11.44 2,914 +0.39(+3.53%)
Aug 20, 2018 11.05 11.05 11.05 0 +0.31(+2.89%)
Aug 17, 2018 10.74 10.74 10.74 10.74 1,300 -0.34(-3.07%)
Aug 16, 2018 10.75 11.08 10.75 11.08 2,156 -0.50(-4.32%)
Aug 15, 2018 11.27 11.58 11.27 11.58 447 +0.11(+0.96%)
Aug 14, 2018 11.47 11.47 11.47 10 +0.00(+0.00%)
Aug 13, 2018 11.84 11.88 11.47 11.47 4,868 -1.97(-14.66%)
Aug 10, 2018 13.44 13.44 13.44 41 +0.00(+0.00%)
Aug 09, 2018 13.44 13.44 13.44 166 +0.00(+0.00%)
Aug 08, 2018 13.08 13.49 13.08 13.44 645 -0.06(-0.44%)
Aug 07, 2018 13.50 13.50 13.50 13.50 500 +0.57(+4.41%)
Aug 06, 2018 12.93 12.93 12.93 12.93 910 -0.12(-0.92%)
Aug 03, 2018 12.98 13.34 12.98 13.05 4,200 +0.05(+0.38%)
Aug 02, 2018 12.81 13.00 12.81 13.00 3,500 +0.75(+6.12%)
Aug 01, 2018 12.17 12.25 12.17 12.25 347 -0.55(-4.30%)
Jul 31, 2018 12.86 12.90 12.80 12.80 7,406 +0.20(+1.59%)
Jul 30, 2018 12.54 12.80 12.50 12.60 18,206 +0.28(+2.27%)
Jul 27, 2018 12.10 12.47 12.10 12.32 1,700 -0.40(-3.14%)
Jul 25, 2018 12.72 12.72 12.72 8 -0.11(-0.85%)
Jul 24, 2018 12.86 12.86 12.83 12.83 369 +0.08(+0.62%)
Jul 23, 2018 12.75 12.75 12.75 12.75 280 +0.19(+1.51%)
Jul 20, 2018 12.56 12.56 12.50 12.56 527 +0.31(+2.53%)
Jul 18, 2018 12.25 12.25 12.25 59 +0.56(+4.79%)
Jul 17, 2018 11.69 11.69 11.69 11.69 250 -0.20(-1.68%)
Jul 16, 2018 11.77 11.89 11.77 11.89 481 +0.09(+0.76%)
Jul 13, 2018 11.87 11.87 11.74 11.80 3,166 +0.60(+5.36%)
Jul 11, 2018 11.20 11.20 11.20 115 -0.20(-1.75%)
Jul 10, 2018 11.45 11.45 11.40 11.40 2,350 -1.15(-9.16%)
Jul 09, 2018 12.76 12.76 12.55 12.55 16,949 -0.31(-2.41%)
Jul 06, 2018 12.86 12.86 12.86 12.86 756 +0.36(+2.88%)
Jul 05, 2018 12.67 12.67 12.50 12.50 1,311 +0.25(+2.04%)
Jun 29, 2018 12.25 12.25 12.25 0 +0.35(+2.91%)
Jun 28, 2018 11.68 11.93 11.68 11.90 2,812 -0.01(-0.05%)
Jun 27, 2018 11.91 11.91 11.91 11.91 567 -0.76(-6.00%)
Jun 22, 2018 12.67 12.67 12.67 129 +0.12(+0.94%)
Jun 21, 2018 11.88 12.55 12.55 1,847 +0.67(+5.65%)
Jun 20, 2018 11.91 11.91 11.88 11.88 500 +0.23(+1.97%)
Jun 19, 2018 11.65 11.65 11.65 11.65 433 +0.11(+0.98%)
Jun 15, 2018 11.54 11.54 11.54 116 +0.13(+1.12%)
Jun 14, 2018 11.40 11.41 11.40 11.41 6,257 +0.27(+2.42%)
Jun 13, 2018 11.24 11.24 11.14 11.14 807 -0.01(-0.09%)
Jun 12, 2018 11.15 11.15 11.15 11.15 599 -0.46(-3.93%)
Jun 11, 2018 11.61 11.61 11.61 11.61 374 -0.16(-1.39%)
Jun 08, 2018 11.77 11.77 11.77 11.77 166 +0.01(+0.06%)
Jun 07, 2018 11.72 11.76 11.72 11.76 5,156 +0.05(+0.45%)
Jun 06, 2018 11.71 11.71 11.71 11.71 300 +0.10(+0.89%)
Jun 05, 2018 11.37 11.61 11.37 11.61 1,472 -0.16(-1.32%)
Jun 01, 2018 11.76 11.76 11.76 0 -0.16(-1.33%)
May 31, 2018 11.89 11.92 11.89 11.92 1,081 -0.05(-0.46%)
May 30, 2018 11.97 11.97 11.97 11.97 255 +0.01(+0.13%)
May 29, 2018 11.54 11.96 11.54 11.96 1,126 -0.14(-1.16%)
May 25, 2018 12.10 12.10 12.10 0 +0.27(+2.26%)
May 24, 2018 11.83 11.83 11.83 11.83 1,360 -0.12(-0.98%)
May 23, 2018 12.04 12.04 11.95 11.95 23,725 +0.13(+1.09%)
May 21, 2018 11.82 11.82 11.82 120 -0.23(-1.90%)
May 18, 2018 11.80 12.05 11.80 12.05 2,385 +0.64(+5.61%)
May 17, 2018 11.50 11.71 11.41 11.41 1,436 +0.01(+0.09%)
May 16, 2018 11.40 11.40 11.40 11.40 168 -0.12(-1.04%)
May 15, 2018 11.59 11.59 11.52 11.52 451 +0.06(+0.49%)
May 14, 2018 11.78 11.78 11.43 11.46 1,248 +0.02(+0.19%)
May 11, 2018 11.40 11.60 11.37 11.44 6,988 +0.60(+5.52%)
May 10, 2018 11.12 11.15 10.84 10.84 4,660 +0.24(+2.30%)
May 09, 2018 10.58 10.60 10.55 10.60 4,293 +0.90(+9.28%)
May 08, 2018 9.720 9.720 9.700 9.700 224 -0.28(-2.81%)
May 07, 2018 9.980 9.980 9.980 9.980 151 +0.09(+0.91%)
May 03, 2018 9.890 9.890 9.890 0 +0.04(+0.41%)
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.