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

Capcom Ltd (OP: CCOEY )

8.490 +0.040 (+0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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, 2024 8.405 8.405 8.218 8.218 11,825 -0.15(-1.82%)
Apr 29, 2024 8.310 8.420 8.310 8.370 37,715 +0.08(+0.97%)
Apr 26, 2024 8.600 8.600 8.280 8.290 19,314 -0.09(-1.01%)
Apr 25, 2024 8.590 8.590 8.140 8.375 36,975 +0.19(+2.26%)
Apr 24, 2024 8.450 8.450 8.158 8.190 18,620 +0.18(+2.25%)
Apr 23, 2024 7.980 8.040 7.950 8.010 26,096 -0.08(-0.93%)
Apr 22, 2024 8.060 8.110 8.050 8.085 21,716 +0.09(+1.13%)
Apr 19, 2024 8.250 8.250 7.988 7.995 4,716 -0.34(-4.14%)
Apr 18, 2024 8.500 8.500 8.332 8.340 6,723 +0.02(+0.26%)
Apr 17, 2024 8.400 8.515 8.318 8.318 7,249 -0.18(-2.12%)
Apr 16, 2024 8.340 8.500 8.304 8.498 15,269 +0.07(+0.85%)
Apr 15, 2024 8.520 8.600 8.420 8.426 12,264 -0.11(-1.27%)
Apr 12, 2024 8.600 8.600 8.520 8.534 6,665 -0.09(-1.07%)
Apr 11, 2024 8.625 8.695 8.556 8.626 21,877 +0.11(+1.24%)
Apr 10, 2024 8.800 8.800 8.520 8.520 5,712 -0.24(-2.74%)
Apr 09, 2024 9.100 9.100 8.760 8.760 2,522 -0.37(-4.05%)
Apr 08, 2024 8.949 9.260 8.940 9.130 43,946 +0.13(+1.46%)
Apr 05, 2024 8.990 9.000 8.750 8.999 9,627 -8.50(-48.58%)
Apr 04, 2024 17.68 18.04 17.50 17.50 10,018 -0.69(-3.79%)
Apr 03, 2024 18.09 18.44 18.09 18.19 1,730 -0.31(-1.68%)
Apr 02, 2024 18.66 18.76 18.30 18.50 12,358 -0.95(-4.88%)
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.