Capcom CO Ltd (OP: CCOEF )

34.17 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2020 27.01 27.01 27.01 0 +0.00(+0.00%)
Jan 24, 2020 27.01 27.01 27.01 0 +0.00(+0.00%)
Jan 22, 2020 27.01 27.01 27.01 0 +0.00(+0.00%)
Jan 13, 2020 27.01 27.01 27.01 0 +0.00(+0.00%)
Jan 08, 2020 27.01 27.01 27.01 0 +0.00(+0.00%)
Jan 06, 2020 27.01 27.01 27.01 0 +3.76(+16.17%)
Dec 31, 2019 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 13, 2019 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 02, 2019 23.25 23.25 23.25 0 +0.00(+0.00%)
Nov 18, 2019 23.25 23.25 23.25 0 +0.00(+0.00%)
Nov 13, 2019 23.25 23.25 23.25 0 +0.00(+0.00%)
Nov 12, 2019 23.25 23.25 23.25 49 +0.00(+0.00%)
Nov 11, 2019 23.00 23.25 23.00 23.25 1,460 -2.50(-9.71%)
Nov 08, 2019 25.75 25.75 25.75 11 +0.00(+0.00%)
Oct 30, 2019 25.75 25.75 25.75 0 +0.00(+0.00%)
Oct 28, 2019 25.75 25.75 25.75 0 +0.00(+0.00%)
Oct 24, 2019 25.75 25.75 25.75 0 +0.00(+0.00%)
Oct 18, 2019 25.75 25.75 25.75 0 +0.00(+0.00%)
Oct 01, 2019 25.75 25.75 25.75 0 +0.00(+0.00%)
Sep 25, 2019 25.75 25.75 25.75 0 +0.00(+0.00%)
Sep 19, 2019 25.75 25.75 25.75 0 -1.25(-4.63%)
Sep 17, 2019 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 16, 2019 27.00 27.00 27.00 10 +0.00(+0.00%)
Sep 13, 2019 27.00 27.00 27.00 1 +0.00(+0.00%)
Sep 11, 2019 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 10, 2019 27.00 27.00 27.00 25 +0.00(+0.00%)
Sep 09, 2019 27.00 27.00 27.00 27.00 100 +0.80(+3.05%)
Aug 28, 2019 26.20 26.20 26.20 0 +0.00(+0.00%)
Aug 23, 2019 26.20 26.20 26.20 0 +0.00(+0.00%)
Aug 14, 2019 26.20 26.20 26.20 0 +5.66(+27.56%)
Aug 07, 2019 20.54 20.54 20.54 0 +0.00(+0.00%)
Aug 01, 2019 20.54 20.54 20.54 0 +0.00(+0.00%)
Jul 30, 2019 20.54 20.54 20.54 0 +0.00(+0.00%)
Jul 26, 2019 20.54 20.54 20.54 0 +0.00(+0.00%)
Jul 24, 2019 20.54 20.54 20.54 0 -1.36(-6.21%)
Jul 16, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
Jul 15, 2019 21.90 21.90 21.90 2 +0.00(+0.00%)
Jul 12, 2019 21.90 21.90 21.90 10 +0.00(+0.00%)
Jul 11, 2019 21.90 21.90 21.90 20 +0.00(+0.00%)
Jul 01, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
Jun 24, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
Jun 19, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
Jun 18, 2019 21.90 21.90 21.90 6 +0.00(+0.00%)
Jun 10, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
Jun 03, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
May 14, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
May 13, 2019 21.90 21.90 21.90 10 +0.00(+0.00%)
May 03, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
Apr 25, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
Apr 23, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
Apr 11, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
Apr 09, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
Apr 08, 2019 21.90 21.90 21.90 21.90 239 +0.58(+2.72%)
Mar 26, 2019 21.32 21.32 21.32 0 +0.00(+0.00%)
Mar 25, 2019 21.32 21.32 21.32 0 +0.00(+0.00%)
Mar 20, 2019 21.32 21.32 21.32 0 +0.00(+0.00%)
Mar 11, 2019 21.32 21.32 21.32 0 +0.00(+0.00%)
Mar 08, 2019 21.32 21.32 21.32 23 +0.00(+0.00%)
Mar 06, 2019 21.32 21.32 21.32 0 +0.00(+0.00%)
Mar 04, 2019 21.32 21.32 21.32 0 +0.00(+0.00%)
Mar 01, 2019 21.32 21.32 21.32 50 +0.00(+0.00%)
Feb 27, 2019 21.32 21.32 21.32 0 +0.00(+0.00%)
Feb 26, 2019 21.32 21.32 21.32 10 +0.00(+0.00%)
Feb 25, 2019 21.32 21.32 21.32 1 +0.00(+0.00%)
Feb 22, 2019 21.32 21.32 21.32 50 +0.00(+0.00%)
Feb 20, 2019 21.32 21.32 21.32 0 +0.00(+0.00%)
Feb 07, 2019 21.32 21.32 21.32 0 +0.00(+0.00%)
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.