Indicators

Capcom Ltd (OP: CCOEY )

9.215 +0.332 (+3.74%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.28	14.28	14.13	14.20	6,469	+0.05(+0.35%)
May 27, 2022	13.85	14.15	13.85	14.15	7,724	+0.34(+2.46%)
May 26, 2022	13.89	13.92	13.81	13.81	11,404	-0.08(-0.60%)
May 25, 2022	13.55	13.89	13.55	13.89	8,689	-0.28(-1.95%)
May 24, 2022	14.43	14.43	14.10	14.17	3,633	+0.21(+1.50%)
May 23, 2022	14.03	14.03	13.96	13.96	4,368	+0.27(+1.94%)
May 20, 2022	13.64	13.70	13.64	13.70	12,487	-0.33(-2.39%)
May 19, 2022	14.03	14.03	14.03	14.03	306	+0.06(+0.43%)
May 17, 2022				13.97	80	+0.50(+3.71%)
May 16, 2022	13.35	13.47	13.34	13.47	12,694	-0.06(-0.44%)
May 13, 2022	13.51	13.60	13.35	13.53	36,050	+0.10(+0.74%)
May 12, 2022	13.30	13.76	13.30	13.43	2,985	+0.32(+2.44%)
May 10, 2022				13.11	12,225	+0.03(+0.23%)
May 09, 2022	13.26	13.26	12.75	13.08	2,353	-0.15(-1.13%)
May 06, 2022	13.43	13.43	13.22	13.23	708	+0.12(+0.92%)
May 05, 2022	13.04	13.60	13.04	13.11	5,109	-0.40(-2.96%)
May 04, 2022	13.11	13.51	13.11	13.51	7,619	+0.26(+1.96%)
May 03, 2022	12.99	13.25	12.76	13.25	3,739	+0.22(+1.69%)

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.