Skip to main content

Capcom Ltd (OP: CCOEY )

9.290 +0.220 (+2.43%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.06 14.06 13.62 14.06 8,337 -0.04(-0.28%)
Sep 29, 2021 14.10 14.51 14.10 14.10 7,565 -0.40(-2.76%)
Sep 28, 2021 14.05 14.50 14.05 14.50 1,982 -0.41(-2.75%)
Sep 27, 2021 14.91 14.91 14.91 14.91 614 -0.07(-0.47%)
Sep 24, 2021 14.98 14.98 14.98 14.98 244 +0.16(+1.08%)
Sep 23, 2021 14.83 15.18 14.80 14.82 8,333 -0.47(-3.07%)
Sep 22, 2021 15.29 15.29 15.29 15.29 591 -0.21(-1.35%)
Sep 21, 2021 15.70 15.70 15.50 15.50 2,048 +0.14(+0.91%)
Sep 20, 2021 15.30 15.36 15.04 15.36 3,143 +0.00(+0.00%)
Sep 17, 2021 14.98 15.47 14.98 15.36 2,479 -0.04(-0.26%)
Sep 16, 2021 15.67 15.67 15.40 15.40 4,458 -0.41(-2.59%)
Sep 15, 2021 15.78 15.81 15.78 15.81 1,456 +0.01(+0.06%)
Sep 14, 2021 16.12 16.15 15.80 15.80 2,057 +0.21(+1.35%)
Sep 13, 2021 15.57 15.59 15.57 15.59 16,444 -0.03(-0.19%)
Sep 10, 2021 15.51 15.78 15.25 15.62 4,358 +0.12(+0.77%)
Sep 09, 2021 15.59 15.59 15.20 15.50 4,315 +0.10(+0.65%)
Sep 08, 2021 14.92 15.40 14.89 15.40 14,970 +0.53(+3.56%)
Sep 07, 2021 14.87 14.87 14.65 14.87 7,518 -0.02(-0.13%)
Sep 03, 2021 15.26 15.26 14.76 14.89 10,418 +0.26(+1.78%)
Sep 02, 2021 15.08 15.08 14.63 14.63 21,247 -0.05(-0.34%)
Sep 01, 2021 14.45 14.69 14.32 14.68 6,791 +0.52(+3.67%)
Aug 31, 2021 13.98 14.16 13.94 14.16 49,391 +0.16(+1.14%)
Aug 30, 2021 13.99 14.00 13.88 14.00 42,625 +0.03(+0.21%)
Aug 27, 2021 13.78 13.97 13.78 13.97 13,586 +0.06(+0.43%)
Aug 26, 2021 13.80 13.91 13.60 13.91 3,766 +0.06(+0.43%)
Aug 25, 2021 13.85 13.85 13.85 13.85 367 +0.13(+0.95%)
Aug 24, 2021 13.72 13.72 13.72 13.72 754 +0.68(+5.21%)
Aug 23, 2021 13.04 13.04 13.04 13.04 1,076 +0.14(+1.09%)
Aug 20, 2021 13.27 13.27 12.90 12.90 2,806 +0.00(+0.00%)
Aug 19, 2021 12.90 13.02 12.90 12.90 2,652 +0.00(+0.00%)
Aug 18, 2021 13.04 13.21 12.90 12.90 784 +0.16(+1.26%)
Aug 17, 2021 12.75 13.10 12.74 12.74 4,963 -0.39(-2.97%)
Aug 16, 2021 13.30 13.30 12.86 13.13 8,788 -0.17(-1.31%)
Aug 13, 2021 13.23 13.30 13.23 13.30 2,503 -0.10(-0.72%)
Aug 12, 2021 13.19 13.77 13.01 13.40 3,101 -0.03(-0.22%)
Aug 11, 2021 13.39 13.43 13.00 13.43 7,922 -0.38(-2.75%)
Aug 10, 2021 13.55 13.81 13.30 13.81 2,412 +0.21(+1.54%)
Aug 09, 2021 13.60 13.65 13.60 13.60 3,357 +0.00(+0.00%)
Aug 06, 2021 13.71 13.71 13.54 13.60 4,764 -0.12(-0.87%)
Aug 05, 2021 13.46 13.73 13.46 13.72 939 -0.01(-0.07%)
Aug 04, 2021 13.66 13.96 13.66 13.73 7,350 -0.20(-1.44%)
Aug 03, 2021 14.06 14.06 13.80 13.93 6,552 -0.22(-1.55%)
Aug 02, 2021 14.20 14.47 14.15 14.15 1,318 +0.43(+3.13%)
Jul 30, 2021 13.37 13.80 13.37 13.72 9,247 -0.77(-5.31%)
Jul 29, 2021 14.13 14.49 14.13 14.49 406 +0.17(+1.19%)
Jul 28, 2021 14.04 14.32 14.04 14.32 716 +0.28(+2.02%)
Jul 27, 2021 14.22 14.22 13.94 14.04 35,104 +0.37(+2.68%)
Jul 26, 2021 13.63 13.77 13.58 13.67 4,474 -0.13(-0.94%)
Jul 23, 2021 13.69 13.86 13.69 13.80 252,160 -0.03(-0.22%)
Jul 22, 2021 13.58 13.83 13.48 13.83 1,381 +0.22(+1.62%)
Jul 21, 2021 13.81 13.81 13.47 13.61 3,097 +0.03(+0.22%)
Jul 20, 2021 13.61 13.61 13.35 13.58 15,205 -0.26(-1.88%)
Jul 19, 2021 13.46 13.86 13.46 13.84 3,238 +0.33(+2.44%)
Jul 16, 2021 13.55 13.83 13.50 13.51 5,979 -0.06(-0.43%)
Jul 15, 2021 13.51 13.75 13.51 13.57 2,790 -0.25(-1.82%)
Jul 14, 2021 13.55 14.07 13.55 13.82 4,823 -0.17(-1.22%)
Jul 13, 2021 13.62 14.01 13.62 13.99 9,429 +0.34(+2.49%)
Jul 12, 2021 13.56 13.65 13.56 13.65 1,254 -0.34(-2.43%)
Jul 09, 2021 13.55 14.00 13.55 13.99 17,891 +0.39(+2.87%)
Jul 08, 2021 13.81 13.81 13.53 13.60 8,745 -0.57(-4.02%)
Jul 07, 2021 13.87 14.20 13.87 14.17 12,549 +0.09(+0.64%)
Jul 06, 2021 13.86 14.19 13.86 14.08 11,228 +0.20(+1.44%)
Jul 02, 2021 13.86 13.95 13.86 13.88 936 +0.01(+0.07%)
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.