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 (%)
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%)
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.