Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Companies Inc (OP: CAPC )

0.0104 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.6000 0.6000 0.5751 0.5751 125,449 -0.02(-3.34%)
May 30, 2017 0.5727 0.5950 0.5727 0.5950 54,195 +0.01(+0.85%)
May 26, 2017 0.5750 0.5900 0.5750 0.5900 16,376 +0.00(+0.00%)
May 25, 2017 0.6000 0.6000 0.5900 0.5900 51,981 +0.00(+0.00%)
May 24, 2017 0.5900 0.6000 0.5650 0.5900 47,751 -0.02(-2.48%)
May 23, 2017 0.6100 0.6100 0.5710 0.6050 52,294 +0.02(+2.54%)
May 22, 2017 0.6131 0.6131 0.5810 0.5900 61,199 -0.03(-4.84%)
May 19, 2017 0.6500 0.6500 0.6000 0.6200 7,260 +0.01(+1.64%)
May 18, 2017 0.5700 0.6100 0.5700 0.6100 90,257 +0.02(+3.39%)
May 17, 2017 0.5900 0.6175 0.5800 0.5900 50,601 -0.04(-6.35%)
May 16, 2017 0.6500 0.6500 0.6175 0.6300 280,433 -0.02(-2.92%)
May 15, 2017 0.6800 0.6800 0.6200 0.6490 128,798 -0.01(-1.67%)
May 12, 2017 0.6900 0.6900 0.6300 0.6600 44,701 +0.01(+1.54%)
May 11, 2017 0.6475 0.7350 0.6475 0.6500 35,071 +0.01(+1.56%)
May 10, 2017 0.6200 0.6400 0.6200 0.6400 97,692 +0.02(+3.23%)
May 09, 2017 0.6650 0.6650 0.6200 0.6200 62,810 -0.03(-4.62%)
May 08, 2017 0.5950 0.6623 0.5900 0.6500 206,402 +0.03(+4.84%)
May 05, 2017 0.6200 0.6300 0.6000 0.6200 123,479 +0.00(+0.00%)
May 04, 2017 0.6400 0.6400 0.5950 0.6200 50,700 +0.01(+0.81%)
May 03, 2017 0.6250 0.6574 0.6150 0.6150 28,902 -0.04(-5.38%)
May 02, 2017 0.7100 0.7100 0.6000 0.6500 122,905 -0.05(-7.28%)
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.