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

Capstone Companies Inc (OP: CAPC )

0.0139 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 15, 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%)
May 01, 2017 0.7000 0.7300 0.6900 0.7010 150,628 +0.02(+3.09%)
Apr 28, 2017 0.6750 0.6800 0.6620 0.6800 79,629 +0.01(+1.49%)
Apr 27, 2017 0.6900 0.7000 0.6500 0.6700 276,979 -0.02(-2.76%)
Apr 26, 2017 0.6050 0.6890 0.6010 0.6890 80,942 +0.09(+14.83%)
Apr 25, 2017 0.5600 0.6300 0.5600 0.6000 301,145 +0.05(+9.09%)
Apr 24, 2017 0.5450 0.5500 0.5202 0.5500 74,090 +0.02(+3.68%)
Apr 21, 2017 0.5800 0.5800 0.5305 0.5305 4,774 -0.04(-7.01%)
Apr 20, 2017 0.5600 0.5705 0.5600 0.5705 6,052 +0.00(+0.09%)
Apr 19, 2017 0.5650 0.5700 0.5302 0.5700 5,554 -0.01(-0.87%)
Apr 18, 2017 0.5700 0.5750 0.5650 0.5750 15,200 -0.00(-0.84%)
Apr 17, 2017 0.6000 0.6000 0.5700 0.5799 33,567 +0.01(+1.74%)
Apr 13, 2017 0.5601 0.5750 0.5400 0.5700 45,416 +0.04(+7.55%)
Apr 12, 2017 0.5301 0.5400 0.5200 0.5300 53,101 -0.02(-3.64%)
Apr 11, 2017 0.5950 0.6000 0.5250 0.5500 45,706 -0.02(-3.51%)
Apr 10, 2017 0.5000 0.5800 0.5000 0.5700 243,189 +0.09(+18.58%)
Apr 07, 2017 0.4611 0.4807 0.4611 0.4807 4,742 +0.00(+0.15%)
Apr 06, 2017 0.4800 0.4900 0.4600 0.4800 92,643 +0.00(+0.97%)
Apr 05, 2017 0.5000 0.5000 0.4754 0.4754 14,940 -0.00(-0.96%)
Apr 04, 2017 0.4700 0.4800 0.4600 0.4800 50,471 +0.01(+2.13%)
Apr 03, 2017 0.5000 0.5000 0.4525 0.4700 265,106 -0.03(-6.00%)
Mar 31, 2017 0.4750 0.5000 0.4507 0.5000 125,235 +0.03(+6.38%)
Mar 30, 2017 0.5000 0.5000 0.4427 0.4700 191,177 -0.03(-6.00%)
Mar 29, 2017 0.4950 0.5000 0.4700 0.5000 96,465 +0.03(+6.38%)
Mar 28, 2017 0.4450 0.4700 0.4100 0.4700 234,118 +0.06(+14.63%)
Mar 27, 2017 0.4200 0.4200 0.4000 0.4100 36,172 -0.04(-8.89%)
Mar 24, 2017 0.4500 0.4500 0.4500 0.4500 100 +0.02(+4.65%)
Mar 23, 2017 0.4300 0.4300 0.4300 0.4300 100 +0.01(+2.38%)
Mar 22, 2017 0.4450 0.4450 0.4100 0.4200 4,900 +0.00(+0.00%)
Mar 21, 2017 0.4200 0.4200 0.4200 0.4200 400 +0.02(+5.00%)
Mar 20, 2017 0.2100 0.4082 0.2100 0.4000 25,984 -0.01(-2.44%)
Mar 17, 2017 0.4200 0.4300 0.4100 0.4100 39,771 -0.01(-1.20%)
Mar 16, 2017 0.4100 0.4300 0.4100 0.4150 4,135 -0.01(-1.19%)
Mar 15, 2017 0.4300 0.4300 0.4200 0.4200 36,400 -0.01(-2.33%)
Mar 14, 2017 0.4200 0.4300 0.4100 0.4300 53,434 +0.01(+2.38%)
Mar 13, 2017 0.4400 0.4400 0.4200 0.4200 30,474 -0.01(-1.18%)
Mar 10, 2017 0.4300 0.4300 0.4026 0.4250 8,250 +0.01(+1.19%)
Mar 09, 2017 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Mar 08, 2017 0.4300 0.4300 0.4200 0.4200 21,800 -0.01(-2.33%)
Mar 07, 2017 0.4200 0.4300 0.4200 0.4300 44,260 +0.02(+4.85%)
Mar 06, 2017 0.3800 0.4250 0.3800 0.4101 20,344 -0.04(-8.87%)
Mar 03, 2017 0.4480 0.4600 0.4001 0.4500 48,867 +0.00(+0.00%)
Mar 02, 2017 0.4400 0.4600 0.4300 0.4500 16,067 -0.01(-2.17%)
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.