Capcom Ltd (OP: CCOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2022 | 23.14 | 0 | -0.18(-0.79%) | |||
| Feb 23, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 202 | +0.29(+1.28%) |
| Feb 22, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 696 | -1.47(-6.00%) |
| Feb 17, 2022 | 24.50 | 0 | -0.28(-1.13%) | |||
| Feb 15, 2022 | 24.78 | 21 | +0.45(+1.83%) | |||
| Feb 11, 2022 | 24.34 | 12 | -0.36(-1.44%) | |||
| Feb 10, 2022 | 24.52 | 24.69 | 24.52 | 24.69 | 501 | +0.04(+0.16%) |
| Feb 09, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 413 | -0.48(-1.91%) |
| Feb 04, 2022 | 25.13 | 12 | +2.02(+8.74%) | |||
| Jan 27, 2022 | 23.11 | 71 | -0.22(-0.94%) | |||
| Jan 26, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 172 | +0.90(+4.01%) |
| Jan 24, 2022 | 22.43 | 32 | -0.56(-2.44%) | |||
| Jan 21, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 301 | +0.33(+1.48%) |
| Jan 19, 2022 | 22.66 | 8 | +0.45(+2.00%) | |||
| Jan 18, 2022 | 21.88 | 22.21 | 21.88 | 22.21 | 4,018 | +0.56(+2.59%) |
| Jan 14, 2022 | 21.65 | 0 | -0.68(-3.05%) | |||
| Jan 13, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 4,345 | -0.03(-0.11%) |
| Jan 07, 2022 | 22.36 | 70 | -0.89(-3.85%) | |||
| Jan 06, 2022 | 23.28 | 23.28 | 23.25 | 23.25 | 528 | -0.50(-2.11%) |
| Jan 05, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 407 | -0.15(-0.63%) |
| Jan 04, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 548 | +0.15(+0.63%) |
| Dec 15, 2021 | 23.75 | 23.75 | 23.75 | 22 | -0.77(-3.14%) | |
| Dec 13, 2021 | 24.52 | 24.52 | 24.52 | 25 | -0.98(-3.84%) | |
| Dec 08, 2021 | 25.50 | 25.50 | 25.50 | 2 | +0.77(+3.11%) | |
| Dec 07, 2021 | 24.73 | 24.90 | 24.73 | 24.73 | 676 | -0.27(-1.08%) |
| Dec 03, 2021 | 25.00 | 25.00 | 25.00 | 0 | -0.21(-0.83%) | |
| Dec 02, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 1,103 | -0.13(-0.51%) |
| Nov 26, 2021 | 25.34 | 25.34 | 25.34 | 6 | +0.05(+0.22%) | |
| Nov 24, 2021 | 25.29 | 25.29 | 25.29 | 25.29 | 131 | -1.09(-4.15%) |
| Nov 22, 2021 | 26.38 | 26.38 | 26.38 | 1 | -2.48(-8.59%) | |
| Nov 16, 2021 | 28.86 | 28.86 | 28.86 | 20 | +0.70(+2.47%) | |
| Nov 12, 2021 | 28.16 | 28.16 | 28.16 | 18 | -0.19(-0.66%) | |
| Nov 09, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 395 | +0.73(+2.65%) |
| Oct 29, 2021 | 27.62 | 27.62 | 27.62 | 0 | -1.47(-5.05%) | |
| Oct 28, 2021 | 29.09 | 29.09 | 29.09 | 29.09 | 116 | -0.01(-0.03%) |
| Oct 22, 2021 | 29.10 | 29.10 | 29.10 | 0 | +2.68(+10.14%) | |
| Oct 08, 2021 | 26.42 | 26.42 | 26.42 | 0 | +0.69(+2.70%) | |
| Oct 07, 2021 | 25.73 | 25.73 | 25.73 | 25.73 | 202 | -1.72(-6.26%) |
| Oct 01, 2021 | 27.45 | 27.45 | 27.45 | 43 | -0.07(-0.27%) | |
| Sep 30, 2021 | 27.52 | 27.52 | 27.52 | 27.52 | 200 | -2.66(-8.83%) |
| Sep 20, 2021 | 30.18 | 30.18 | 30.18 | 10 | -0.88(-2.82%) | |
| Sep 13, 2021 | 31.06 | 31.06 | 31.06 | 18 | +0.99(+3.29%) | |
| Sep 08, 2021 | 30.07 | 30.07 | 30.07 | 8 | -0.37(-1.22%) | |
| Sep 03, 2021 | 30.44 | 30.44 | 30.44 | 23 | +2.74(+9.89%) | |
| Aug 30, 2021 | 27.70 | 27.70 | 27.70 | 37 | -0.30(-1.07%) | |
| Aug 27, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 960 | +2.50(+9.80%) |
| Aug 20, 2021 | 25.50 | 25.50 | 25.50 | 34 | -0.32(-1.26%) | |
| Aug 18, 2021 | 25.82 | 25.82 | 25.82 | 5 | -0.48(-1.82%) | |
| Aug 16, 2021 | 26.30 | 26.30 | 26.30 | 20 | -0.70(-2.57%) | |
| Aug 12, 2021 | 27.00 | 27.00 | 27.00 | 8 | -1.47(-5.16%) | |
| Jul 29, 2021 | 28.47 | 28.47 | 28.47 | 3 | +0.42(+1.50%) | |
| Jul 26, 2021 | 28.05 | 28.05 | 28.05 | 0 | +0.77(+2.82%) | |
| Jul 13, 2021 | 27.28 | 27.28 | 27.28 | 9 | -1.42(-4.95%) | |
| Jul 12, 2021 | 28.70 | 28.70 | 28.70 | 28.70 | 110 | +0.14(+0.50%) |
| Jul 09, 2021 | 28.56 | 28.56 | 28.56 | 28.56 | 142 | +1.26(+4.61%) |
| Jul 08, 2021 | 27.30 | 27.30 | 27.30 | 27.30 | 111 | -1.50(-5.22%) |
| Jul 01, 2021 | 28.80 | 28.80 | 28.80 | 0 | -0.40(-1.37%) | |
| Jun 28, 2021 | 29.20 | 29.20 | 29.20 | 9 | +0.35(+1.21%) | |
| Jun 22, 2021 | 28.85 | 28.85 | 28.85 | 0 | -1.39(-4.60%) | |
| Jun 17, 2021 | 30.24 | 30.24 | 30.24 | 26 | -0.76(-2.45%) | |
| Jun 07, 2021 | 31.00 | 31.00 | 31.00 | 58 | +1.00(+3.33%) | |
| Jun 04, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 115 | -0.29(-0.96%) |
| May 25, 2021 | 30.29 | 30.29 | 30.29 | 66 | +0.18(+0.58%) | |
| May 24, 2021 | 30.11 | 30.11 | 30.11 | 30.11 | 246 | -0.14(-0.45%) |
| May 13, 2021 | 30.25 | 30.25 | 30.25 | 56 | -1.57(-4.93%) | |
| May 11, 2021 | 31.82 | 31.82 | 31.82 | 100 | -0.93(-2.84%) | |
| May 10, 2021 | 31.45 | 33.00 | 31.45 | 32.75 | 1,358 | +0.97(+3.05%) |
| May 05, 2021 | 31.78 | 31.78 | 31.78 | 89 | +0.00(+0.00%) | |
| May 04, 2021 | 31.78 | 31.78 | 31.78 | 31.78 | 115 | +0.08(+0.25%) |
| May 03, 2021 | 31.70 | 31.70 | 31.70 | 143 | +0.00(+0.00%) | |
| Apr 30, 2021 | 31.70 | 31.70 | 31.70 | 5 | +0.00(+0.00%) | |
| Apr 29, 2021 | 31.70 | 31.70 | 31.70 | 99 | +0.00(+0.00%) | |
| Apr 28, 2021 | 31.70 | 31.70 | 31.70 | 31.70 | 346 | -1.06(-3.24%) |
| Apr 27, 2021 | 32.76 | 32.76 | 32.76 | 101 | +0.00(+0.00%) | |
| Apr 26, 2021 | 32.76 | 32.76 | 32.76 | 32.76 | 160 | +0.05(+0.15%) |
| Apr 23, 2021 | 32.71 | 32.71 | 32.71 | 20 | +0.00(+0.00%) | |
| 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%) |
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.