Capcom Ltd (OP: CCOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2020 | 43.58 | 43.58 | 43.58 | 1 | +0.00(+0.00%) | |
| Aug 26, 2020 | 43.58 | 43.58 | 43.58 | 0 | +0.00(+0.00%) | |
| Aug 18, 2020 | 43.58 | 43.58 | 43.58 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 43.58 | 43.58 | 43.58 | 0 | +0.00(+0.00%) | |
| Aug 10, 2020 | 43.58 | 43.58 | 43.58 | 3 | +0.00(+0.00%) | |
| Aug 05, 2020 | 43.58 | 43.58 | 43.58 | 0 | +0.00(+0.00%) | |
| Aug 03, 2020 | 43.58 | 43.58 | 43.58 | 0 | +4.58(+11.75%) | |
| Jul 31, 2020 | 39.00 | 39.00 | 39.00 | 86 | +0.00(+0.00%) | |
| Jul 27, 2020 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
| Jul 23, 2020 | 39.00 | 39.00 | 39.00 | 0 | -0.04(-0.10%) | |
| Jul 13, 2020 | 39.04 | 39.04 | 39.04 | 0 | -0.96(-2.40%) | |
| Jul 07, 2020 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | +2.00(+5.26%) |
| Jul 02, 2020 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | +1.85(+5.12%) |
| Jun 30, 2020 | 36.15 | 36.15 | 36.15 | 0 | -0.40(-1.09%) | |
| Jun 22, 2020 | 36.55 | 36.55 | 36.55 | 0 | +0.00(+0.00%) | |
| Jun 19, 2020 | 36.55 | 36.55 | 36.55 | 8 | +0.00(+0.00%) | |
| Jun 16, 2020 | 36.55 | 36.55 | 36.55 | 0 | +5.55(+17.90%) | |
| Jun 15, 2020 | 31.00 | 31.00 | 31.00 | 1 | +0.00(+0.00%) | |
| Jun 03, 2020 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Jun 02, 2020 | 31.00 | 31.00 | 31.00 | 4 | +0.00(+0.00%) | |
| May 19, 2020 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| May 06, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 500 | -0.50(-1.59%) |
| Apr 23, 2020 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) | |
| Apr 21, 2020 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 31.50 | 31.50 | 31.50 | 31.50 | 101 | -1.00(-3.08%) |
| Apr 16, 2020 | 32.50 | 32.50 | 32.50 | 0 | +2.06(+6.77%) | |
| Apr 08, 2020 | 30.44 | 30.44 | 30.44 | 0 | +3.43(+12.70%) | |
| Apr 06, 2020 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 27.01 | 27.01 | 27.01 | 5 | +0.00(+0.00%) | |
| Apr 01, 2020 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) | |
| Mar 30, 2020 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) | |
| Mar 20, 2020 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) | |
| Mar 02, 2020 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) | |
| Feb 14, 2020 | 27.01 | 27.01 | 27.01 | 30 | +0.00(+0.00%) | |
| Feb 07, 2020 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) | |
| 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%) |
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.