Capcom CO Ltd (OP: CCOEF )

32.71 USD UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 32.71 32.71 32.71 3 +0.00(+0.00%)
Apr 21, 2021 32.71 32.71 32.71 2 +0.00(+0.00%)
Apr 20, 2021 32.71 32.71 32.71 32.71 185 +0.06(+0.18%)
Apr 19, 2021 32.65 32.65 32.65 4 +0.00(+0.00%)
Apr 16, 2021 32.65 32.65 32.65 32.65 100 -1.52(-4.45%)
Apr 15, 2021 34.17 34.17 34.17 138 +0.00(+0.00%)
Apr 14, 2021 34.17 34.17 34.17 2 +0.00(+0.00%)
Apr 13, 2021 34.17 34.17 34.17 85 +0.00(+0.00%)
Apr 12, 2021 34.17 34.17 34.17 34.17 147 -0.18(-0.52%)
Apr 09, 2021 34.35 34.35 34.35 39 +0.00(+0.00%)
Apr 08, 2021 34.35 34.35 34.35 16 +0.00(+0.00%)
Apr 07, 2021 34.35 34.35 34.35 34.35 356 +1.44(+4.38%)
Apr 06, 2021 32.91 32.91 32.91 133 +0.00(+0.00%)
Apr 05, 2021 32.91 32.91 32.91 28 +0.00(+0.00%)
Apr 01, 2021 33.25 33.25 32.91 32.91 400 -30.53(-48.13%)
Mar 31, 2021 63.44 63.44 63.44 15 +0.00(+0.00%)
Mar 30, 2021 63.44 63.44 63.44 60 +0.00(+0.00%)
Mar 26, 2021 63.44 63.44 63.44 0 +0.00(+0.00%)
Mar 25, 2021 63.44 63.44 63.44 6 +0.00(+0.00%)
Mar 24, 2021 63.44 63.44 63.44 6 +0.00(+0.00%)
Mar 23, 2021 63.44 63.44 63.44 60 +0.00(+0.00%)
Mar 22, 2021 63.44 63.44 63.44 3 +0.00(+0.00%)
Mar 19, 2021 63.44 63.44 63.44 63.44 200 +1.44(+2.33%)
Mar 18, 2021 62.00 62.00 62.00 4 +0.00(+0.00%)
Mar 17, 2021 62.00 62.00 62.00 5 +0.00(+0.00%)
Mar 16, 2021 62.00 62.00 62.00 5 +0.00(+0.00%)
Mar 15, 2021 62.00 62.00 62.00 62.00 227 +0.91(+1.49%)
Mar 12, 2021 61.09 61.09 61.09 69 +0.00(+0.00%)
Mar 11, 2021 61.09 61.09 61.09 12 +0.00(+0.00%)
Mar 10, 2021 60.96 61.09 60.96 61.09 356 +1.09(+1.82%)
Mar 09, 2021 60.00 60.00 60.00 47 +0.00(+0.00%)
Mar 08, 2021 60.00 60.00 60.00 69 +0.00(+0.00%)
Mar 05, 2021 60.00 60.00 60.00 136 +0.00(+0.00%)
Mar 04, 2021 60.00 60.00 60.00 60.00 166 -2.19(-3.52%)
Mar 03, 2021 62.19 62.19 62.19 11 +0.00(+0.00%)
Mar 02, 2021 62.19 62.19 62.19 9 +0.00(+0.00%)
Mar 01, 2021 62.19 62.19 62.19 62.19 1,025 +2.13(+3.55%)
Feb 26, 2021 60.00 60.06 60.00 60.06 300 -1.51(-2.45%)
Feb 25, 2021 61.57 61.57 61.57 5 +0.00(+0.00%)
Feb 24, 2021 61.57 61.57 61.57 42 +0.00(+0.00%)
Feb 23, 2021 61.57 61.57 61.57 61.57 105 -3.68(-5.64%)
Feb 22, 2021 65.25 65.25 65.25 89 +0.00(+0.00%)
Feb 19, 2021 65.25 65.25 65.25 9 +0.00(+0.00%)
Feb 18, 2021 65.25 65.25 65.25 65.25 261 +1.96(+3.10%)
Feb 17, 2021 63.29 63.29 63.29 22 +0.00(+0.00%)
Feb 16, 2021 63.29 63.29 63.29 28 +0.00(+0.00%)
Feb 12, 2021 63.29 63.29 63.29 121 +0.00(+0.00%)
Feb 11, 2021 63.29 63.29 63.29 9 +0.00(+0.00%)
Feb 10, 2021 63.29 63.29 63.29 26 +0.00(+0.00%)
Feb 09, 2021 63.29 63.29 63.29 84 +0.00(+0.00%)
Feb 08, 2021 63.29 63.29 63.29 94 +0.00(+0.00%)
Feb 05, 2021 63.00 63.29 63.00 63.29 300 -0.17(-0.27%)
Feb 04, 2021 63.46 63.46 63.46 23 +0.00(+0.00%)
Feb 03, 2021 64.66 64.66 63.46 63.46 238 +0.15(+0.24%)
Feb 02, 2021 63.60 63.60 63.31 63.31 489 -0.46(-0.72%)
Feb 01, 2021 62.90 63.77 62.90 63.77 372 +0.01(+0.02%)
Jan 29, 2021 61.84 63.76 61.84 63.76 600 -3.61(-5.36%)
Jan 28, 2021 67.37 67.68 67.37 67.37 1,010 -1.56(-2.26%)
Jan 27, 2021 68.93 68.93 68.93 68.93 157 +0.34(+0.49%)
Jan 26, 2021 68.59 69.50 68.59 68.59 2,485 -0.96(-1.38%)
Jan 25, 2021 69.55 69.55 69.55 69.55 144 +0.24(+0.35%)
Jan 22, 2021 69.31 69.31 69.31 69.31 1,200 +2.79(+4.19%)
Jan 21, 2021 66.52 66.52 66.52 66.52 109 -1.27(-1.87%)
Jan 20, 2021 67.79 67.79 67.79 67.79 247 +3.38(+5.24%)
Jan 19, 2021 64.42 64.42 64.42 76 +0.00(+0.00%)
Jan 14, 2021 64.42 64.42 64.42 0 +0.00(+0.00%)
Jan 12, 2021 64.42 64.42 64.42 0 +0.00(+0.00%)
Jan 11, 2021 64.42 64.42 64.42 4 +0.00(+0.00%)
Jan 08, 2021 64.42 64.42 64.42 16 +0.00(+0.00%)
Jan 07, 2021 64.42 64.42 64.42 15 +0.00(+0.00%)
Jan 06, 2021 64.42 64.42 64.42 10 +0.00(+0.00%)
Jan 05, 2021 64.42 64.42 64.42 2 +0.00(+0.00%)
Jan 04, 2021 65.00 65.00 64.42 64.42 273 -1.58(-2.40%)
Dec 31, 2020 66.00 66.00 66.00 50 +0.00(+0.00%)
Dec 30, 2020 66.00 66.00 66.00 50 +0.00(+0.00%)
Dec 29, 2020 66.00 66.00 66.00 45 +0.00(+0.00%)
Dec 28, 2020 66.00 66.00 66.00 108 +0.00(+0.00%)
Dec 24, 2020 66.00 66.00 66.00 66.00 300 +0.04(+0.06%)
Dec 23, 2020 65.96 65.96 65.96 65.96 100 +0.58(+0.89%)
Dec 22, 2020 65.38 65.38 65.38 65.38 210 -0.48(-0.73%)
Dec 21, 2020 65.86 65.86 65.86 1 +0.00(+0.00%)
Dec 18, 2020 65.86 65.86 65.86 65.86 100 +5.63(+9.35%)
Dec 11, 2020 60.23 60.23 60.23 0 +0.00(+0.00%)
Dec 10, 2020 60.23 60.23 60.23 60.23 257 +6.70(+12.52%)
Dec 04, 2020 53.53 53.53 53.53 0 +0.00(+0.00%)
Dec 02, 2020 53.53 53.53 53.53 0 +0.00(+0.00%)
Nov 30, 2020 53.53 53.53 53.53 0 +3.03(+6.00%)
Nov 25, 2020 50.50 50.50 50.50 0 +0.00(+0.00%)
Nov 23, 2020 50.50 50.50 50.50 0 +0.00(+0.00%)
Nov 20, 2020 50.50 50.50 50.50 3 +0.00(+0.00%)
Nov 19, 2020 50.50 50.50 50.50 50.50 100 +2.13(+4.40%)
Nov 17, 2020 48.37 48.37 48.37 0 -8.42(-14.83%)
Nov 16, 2020 56.79 56.79 56.79 6 +0.00(+0.00%)
Nov 13, 2020 56.79 56.79 56.79 20 +0.00(+0.00%)
Nov 10, 2020 56.79 56.79 56.79 0 +0.00(+0.00%)
Nov 09, 2020 56.79 56.79 56.79 15 +0.00(+0.00%)
Nov 03, 2020 56.79 56.79 56.79 0 +0.00(+0.00%)
Nov 02, 2020 56.79 56.79 56.79 7 +0.00(+0.00%)
Oct 29, 2020 56.79 56.79 56.79 0 +0.00(+0.00%)
Oct 28, 2020 55.00 55.00 56.79 4,000 +1.79(+3.25%)
Oct 26, 2020 55.00 55.00 55.00 0 -3.00(-5.17%)
Oct 23, 2020 58.00 58.00 58.00 1 +0.00(+0.00%)
Oct 22, 2020 58.00 58.00 58.00 58.00 126 +0.50(+0.87%)
Oct 20, 2020 57.50 57.50 57.50 0 +0.00(+0.00%)
Oct 15, 2020 57.50 57.50 57.50 0 -0.14(-0.24%)
Oct 14, 2020 57.64 57.64 57.64 1 +0.00(+0.00%)
Oct 13, 2020 57.64 57.64 57.64 57.64 101 +0.64(+1.12%)
Oct 09, 2020 57.00 57.00 57.00 0 +2.00(+3.64%)
Oct 08, 2020 55.00 55.00 55.00 55.00 100 +6.14(+12.58%)
Oct 07, 2020 48.86 48.86 48.86 1 +0.00(+0.00%)
Sep 24, 2020 48.86 48.86 48.86 0 +0.00(+0.00%)
Sep 23, 2020 48.86 48.86 48.86 70 +0.00(+0.00%)
Sep 21, 2020 48.86 48.86 48.86 0 +0.00(+0.00%)
Sep 17, 2020 48.86 48.86 48.86 0 +0.00(+0.00%)
Sep 15, 2020 48.86 48.86 48.86 0 +0.00(+0.00%)
Sep 09, 2020 48.86 48.86 48.86 0 +0.86(+1.78%)
Sep 08, 2020 49.75 49.75 48.00 48.00 38,670 -2.00(-4.00%)
Sep 04, 2020 50.00 50.00 50.00 50.00 100 +0.00(+0.00%)
Sep 03, 2020 50.00 50.00 50.00 50.00 181 +6.42(+14.72%)
Sep 02, 2020 43.58 43.58 43.58 50 +0.00(+0.00%)
Sep 01, 2020 43.58 43.58 43.58 40 +0.00(+0.00%)
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%)
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.