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 (%)
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%)
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.