Capcom Ltd (OP: CCOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 23, 2019 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 19.90 | 19.90 | 19.90 | 60 | +0.00(+0.00%) | |
| Jan 14, 2019 | 19.90 | 19.90 | 19.90 | 0 | +1.50(+8.15%) | |
| Dec 21, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 18.40 | 18.40 | 18.40 | 0 | -1.10(-5.64%) | |
| Dec 07, 2018 | 19.50 | 19.50 | 19.50 | 2 | +0.00(+0.00%) | |
| Dec 04, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
| Nov 13, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
| Nov 08, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
| Oct 30, 2018 | 19.50 | 19.50 | 19.50 | 0 | -2.50(-11.36%) | |
| Oct 29, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 2,305 | -0.25(-1.12%) |
| Oct 25, 2018 | 22.25 | 22.25 | 22.25 | 0 | -2.75(-11.00%) | |
| Oct 24, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 160 | -0.28(-1.11%) |
| Oct 23, 2018 | 25.28 | 25.28 | 25.28 | 25.28 | 100 | +2.28(+9.91%) |
| Oct 22, 2018 | 25.31 | 25.31 | 23.00 | 23.00 | 600 | -0.40(-1.71%) |
| Oct 15, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 23.40 | 23.40 | 23.40 | 0 | -1.88(-7.44%) | |
| Oct 03, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.00(+0.00%) | |
| Oct 02, 2018 | 25.28 | 25.28 | 25.28 | 25.28 | 400 | +3.28(+14.91%) |
| Sep 26, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Sep 14, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Sep 13, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 196 | -0.50(-2.22%) |
| Sep 11, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Sep 10, 2018 | 25.00 | 25.00 | 22.50 | 1 | -2.50(-10.00%) | |
| Sep 05, 2018 | 25.00 | 25.00 | 25.00 | 0 | -1.20(-4.58%) | |
| Aug 27, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 26.20 | 26.20 | 26.20 | 2 | +0.00(+0.00%) | |
| Aug 20, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) | |
| Aug 17, 2018 | 26.20 | 26.20 | 26.20 | 5 | +0.00(+0.00%) | |
| Aug 09, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.80(+3.15%) | |
| Aug 07, 2018 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
| Jul 23, 2018 | 25.40 | 25.40 | 25.40 | 0 | +2.90(+12.89%) | |
| Jul 11, 2018 | 22.50 | 22.50 | 22.50 | 0 | -2.55(-10.18%) | |
| Jul 05, 2018 | 25.05 | 25.05 | 25.05 | 31 | +0.26(+1.05%) | |
| Jun 25, 2018 | 24.79 | 24.79 | 24.79 | 0 | -1.31(-5.02%) | |
| Jun 22, 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 500 | +2.34(+9.85%) |
| Jun 19, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.66(+2.86%) | |
| Jun 18, 2018 | 23.10 | 23.10 | 23.10 | 23.10 | 400 | +0.10(+0.43%) |
| May 14, 2018 | 23.00 | 23.00 | 23.00 | 50 | +3.05(+15.29%) | |
| May 08, 2018 | 19.95 | 19.95 | 19.95 | 1 | +0.59(+3.05%) | |
| Apr 30, 2018 | 19.36 | 19.36 | 19.36 | 51 | -1.39(-6.70%) | |
| Apr 06, 2018 | 20.75 | 20.75 | 20.75 | 0 | -2.25(-9.78%) | |
| Mar 29, 2018 | 23.00 | 23.00 | 23.00 | 0 | -25.09(-52.17%) | |
| Mar 21, 2018 | 48.09 | 48.09 | 48.09 | 0 | +11.49(+31.39%) | |
| Feb 13, 2018 | 36.60 | 36.60 | 36.60 | 0 | -0.08(-0.22%) |
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.