Capcom Ltd (OP: CCOEF )

18.80 -21.20 (-53.00%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2009 21.75 21.75 21.75 0 +0.00(+0.00%)
Jan 06, 2009 21.75 21.75 21.75 21.75 200 -0.10(-0.46%)
Dec 24, 2008 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Dec 23, 2008 21.85 21.85 21.85 21.85 100 +2.10(+10.63%)
Oct 28, 2008 19.75 19.75 19.75 0 +0.00(+0.00%)
Oct 27, 2008 20.00 20.00 19.75 19.75 300 -7.15(-26.58%)
Oct 07, 2008 26.90 26.90 26.90 0 +0.00(+0.00%)
Oct 06, 2008 26.90 26.90 26.90 26.90 905 -1.65(-5.78%)
Sep 24, 2008 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 23, 2008 29.90 28.55 28.55 28.55 400 -1.35(-4.52%)
Aug 28, 2008 29.90 29.90 29.90 0 +0.00(+0.00%)
Aug 27, 2008 29.90 29.90 29.90 29.90 200 +0.10(+0.34%)
Aug 13, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Aug 12, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Aug 11, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Aug 08, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Aug 07, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Aug 06, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Aug 05, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Aug 04, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Aug 01, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 31, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 30, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 29, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 28, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 25, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 24, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 23, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 22, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 21, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 18, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 17, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 16, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 15, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 14, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 11, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 10, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 09, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 08, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 07, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 04, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 03, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 02, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 01, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 30, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 27, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 26, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 25, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 24, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 23, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 20, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 19, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 18, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 17, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 16, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 13, 2008 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 12, 2008 29.80 29.80 29.80 29.80 975 -2.85(-8.73%)
Jun 11, 2008 32.65 32.65 32.65 32.65 0 +0.00(+0.00%)
Jun 10, 2008 32.65 32.65 32.65 32.65 0 +0.00(+0.00%)
Jun 09, 2008 32.65 32.65 32.65 32.65 0 +0.00(+0.00%)
Jun 06, 2008 32.65 32.65 32.65 32.65 0 +0.00(+0.00%)
Jun 05, 2008 32.65 32.65 32.00 32.65 1,075 -0.35(-1.06%)
Jun 04, 2008 33.00 33.00 33.00 33.00 100 -1.00(-2.94%)
Jun 03, 2008 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jun 02, 2008 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
May 30, 2008 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
May 29, 2008 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
May 28, 2008 34.00 34.00 33.10 34.00 200 -0.25(-0.73%)
May 27, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
May 26, 2008 34.25 34.25 34.15 34.25 850 +0.00(+0.00%)
May 23, 2008 34.25 34.25 34.15 34.25 850 +3.35(+10.84%)
May 22, 2008 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
May 21, 2008 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
May 20, 2008 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
May 19, 2008 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
May 16, 2008 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
May 15, 2008 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
May 14, 2008 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
May 13, 2008 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
May 12, 2008 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
May 09, 2008 31.95 30.90 30.90 30.90 200 -1.05(-3.29%)
May 08, 2008 31.95 31.95 31.95 31.95 0 +0.00(+0.00%)
May 07, 2008 31.95 31.95 31.95 31.95 100 -0.30(-0.93%)
May 06, 2008 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
May 05, 2008 32.25 32.25 32.25 32.25 100 -1.50(-4.44%)
May 02, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
May 01, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 30, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 29, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 28, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 25, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 24, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 23, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 22, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 21, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 18, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 17, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 16, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 15, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 14, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 11, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 10, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Apr 09, 2008 33.75 33.75 33.75 33.75 100 +0.35(+1.05%)
Apr 08, 2008 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Apr 07, 2008 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Apr 04, 2008 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Apr 03, 2008 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Apr 02, 2008 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Apr 01, 2008 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Mar 31, 2008 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Mar 28, 2008 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Mar 27, 2008 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Mar 26, 2008 33.40 33.40 33.40 33.40 0 +0.15(+0.45%)
Mar 25, 2008 3.400 33.25 33.25 33.25 400 +0.00(+0.00%)
Mar 24, 2008 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Mar 21, 2008 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Mar 20, 2008 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Mar 19, 2008 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Mar 18, 2008 29.30 33.25 33.25 33.25 200 +3.95(+13.48%)
Mar 17, 2008 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Mar 14, 2008 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Mar 13, 2008 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Mar 12, 2008 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Mar 11, 2008 29.30 29.30 29.30 29.30 200 -0.70(-2.33%)
Mar 10, 2008 30.00 30.00 30.00 30.00 100 +2.25(+8.11%)
Mar 07, 2008 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Mar 06, 2008 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Mar 05, 2008 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Mar 04, 2008 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Mar 03, 2008 27.75 27.75 27.75 27.75 100 -0.25(-0.89%)
Feb 29, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 28, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 27, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 26, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 25, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 22, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 21, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 20, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 19, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 18, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 15, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 14, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 13, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 12, 2008 28.00 28.00 28.00 28.00 100 +0.00(+0.00%)
Feb 11, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 08, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 07, 2008 24.75 28.00 28.00 28.00 350 +3.25(+13.13%)
Feb 06, 2008 24.75 24.75 24.75 24.75 400 -1.75(-6.60%)
Feb 05, 2008 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Feb 04, 2008 21.75 26.50 26.50 26.50 200 +4.75(+21.84%)
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.