Capcom Ltd (OP: CCOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 05, 2018 | 36.68 | 36.68 | 36.68 | 0 | -1.32(-3.47%) | |
| Jan 31, 2018 | 38.00 | 38.00 | 38.00 | 10 | +0.00(+0.00%) | |
| Jan 30, 2018 | 37.75 | 38.00 | 37.75 | 38.00 | 1,058 | +0.60(+1.60%) |
| Jan 29, 2018 | 37.35 | 37.40 | 37.35 | 37.40 | 1,217 | +4.80(+14.72%) |
| Jan 04, 2018 | 32.60 | 32.60 | 32.60 | 10 | +0.60(+1.88%) | |
| Dec 29, 2017 | 32.00 | 32.00 | 32.00 | 14 | +0.52(+1.65%) | |
| Dec 18, 2017 | 31.48 | 31.48 | 31.48 | 0 | +6.58(+26.43%) | |
| Oct 11, 2017 | 24.90 | 24.90 | 24.90 | 0 | +0.92(+3.84%) |
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.
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.