Capcom Ltd (OP: CCOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 32.13 | 2 | -0.24(-0.75%) | |||
| Jan 26, 2023 | 32.37 | 25 | +0.59(+1.86%) | |||
| Jan 23, 2023 | 31.78 | 51 | +1.03(+3.33%) | |||
| Jan 05, 2023 | 30.75 | 0 | -0.85(-2.67%) | |||
| Dec 15, 2022 | 31.60 | 9 | +0.40(+1.28%) | |||
| Dec 02, 2022 | 31.20 | 76 | -0.10(-0.32%) | |||
| Nov 25, 2022 | 31.30 | 0 | +1.05(+3.47%) | |||
| Nov 15, 2022 | 30.25 | 0 | +4.75(+18.63%) | |||
| Oct 24, 2022 | 25.50 | 50 | -0.12(-0.47%) | |||
| Oct 21, 2022 | 25.62 | 25.62 | 25.62 | 25.62 | 101 | +1.67(+6.97%) |
| Oct 13, 2022 | 23.95 | 35 | -2.01(-7.74%) | |||
| Oct 05, 2022 | 25.96 | 10 | +0.62(+2.45%) | |||
| Oct 03, 2022 | 25.34 | 3 | +0.10(+0.40%) | |||
| Sep 23, 2022 | 25.24 | 1 | -0.76(-2.90%) | |||
| Sep 13, 2022 | 26.00 | 0 | +0.38(+1.46%) | |||
| Sep 07, 2022 | 25.62 | 0 | +0.31(+1.22%) | |||
| Sep 06, 2022 | 24.86 | 25.31 | 24.86 | 25.31 | 233 | -1.17(-4.42%) |
| Sep 01, 2022 | 26.48 | 62 | -0.85(-3.11%) | |||
| Aug 10, 2022 | 27.33 | 0 | +0.33(+1.22%) | |||
| Aug 05, 2022 | 27.00 | 9 | -0.56(-2.03%) | |||
| Jul 26, 2022 | 27.56 | 10 | +1.66(+6.41%) | |||
| Jul 11, 2022 | 25.90 | 0 | -1.15(-4.23%) | |||
| Jul 08, 2022 | 27.05 | 27.05 | 27.05 | 27.05 | 200 | -0.04(-0.17%) |
| Jul 06, 2022 | 27.09 | 0 | +1.04(+3.99%) | |||
| Jul 05, 2022 | 26.05 | 26.05 | 26.05 | 26.05 | 110 | +2.26(+9.50%) |
| Jun 28, 2022 | 23.79 | 25 | +0.79(+3.43%) | |||
| Jun 17, 2022 | 23.00 | 3 | -0.67(-2.83%) | |||
| Jun 15, 2022 | 23.67 | 0 | -1.41(-5.62%) | |||
| Jun 14, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 140 | -1.40(-5.29%) |
| Jun 06, 2022 | 26.48 | 25 | -1.72(-6.10%) | |||
| Jun 02, 2022 | 28.20 | 41 | -0.08(-0.28%) | |||
| Jun 01, 2022 | 28.28 | 28.28 | 28.28 | 28.28 | 595 | +0.84(+3.06%) |
| May 25, 2022 | 27.44 | 10 | -1.03(-3.62%) | |||
| May 24, 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 215 | +0.45(+1.59%) |
| May 17, 2022 | 28.02 | 0 | +0.77(+2.84%) | |||
| May 13, 2022 | 27.25 | 0 | +0.69(+2.60%) | |||
| May 12, 2022 | 26.59 | 26.59 | 26.56 | 26.56 | 1,072 | +1.35(+5.36%) |
| May 10, 2022 | 25.21 | 0 | -1.15(-4.36%) | |||
| May 05, 2022 | 26.36 | 20 | -0.14(-0.53%) | |||
| May 04, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 1,002 | -0.11(-0.41%) |
| Apr 29, 2022 | 26.61 | 2 | +3.61(+15.70%) | |||
| Apr 22, 2022 | 23.00 | 1 | -0.34(-1.46%) | |||
| Apr 21, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 2,301 | -1.36(-5.51%) |
| Mar 29, 2022 | 24.70 | 25 | -0.15(-0.60%) | |||
| Mar 28, 2022 | 24.85 | 24.85 | 24.85 | 24.85 | 550 | +0.00(+0.00%) |
| Mar 21, 2022 | 24.85 | 77 | +1.41(+6.02%) | |||
| Mar 16, 2022 | 23.44 | 4 | +0.30(+1.30%) | |||
| Feb 24, 2022 | 23.14 | 0 | -0.18(-0.79%) | |||
| Feb 23, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 202 | +0.29(+1.28%) |
| Feb 22, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 696 | -1.47(-6.00%) |
| Feb 17, 2022 | 24.50 | 0 | -0.28(-1.13%) | |||
| Feb 15, 2022 | 24.78 | 21 | +0.45(+1.83%) | |||
| Feb 11, 2022 | 24.34 | 12 | -0.36(-1.44%) | |||
| Feb 10, 2022 | 24.52 | 24.69 | 24.52 | 24.69 | 501 | +0.04(+0.16%) |
| Feb 09, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 413 | -0.48(-1.91%) |
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.
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.