Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capcom Ltd
(OP:
CCOEY
)
10.59
-0.25 (-2.31%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
10.64
10.80
10.47
10.59
8,086
-0.25(-2.31%)
Aug 22, 2024
10.92
10.92
10.80
10.84
6,716
-0.03(-0.28%)
Aug 21, 2024
10.80
10.88
10.78
10.87
3,703
+0.28(+2.64%)
Aug 20, 2024
10.59
10.63
10.58
10.59
11,441
-0.07(-0.66%)
Aug 19, 2024
10.64
10.68
10.51
10.66
12,601
+0.42(+4.10%)
Aug 16, 2024
10.17
10.24
10.13
10.24
13,159
+0.08(+0.79%)
Aug 15, 2024
10.22
10.22
10.10
10.16
10,536
+0.14(+1.40%)
Aug 14, 2024
10.02
10.06
10.00
10.02
4,497
-0.06(-0.60%)
Aug 13, 2024
10.02
10.08
9.970
10.08
14,710
+0.14(+1.41%)
Aug 12, 2024
9.865
9.950
9.820
9.940
2,701
+0.05(+0.51%)
Aug 09, 2024
9.510
9.890
9.510
9.890
2,773
+0.25(+2.59%)
Aug 08, 2024
9.570
9.650
9.550
9.640
18,923
+0.14(+1.48%)
Aug 07, 2024
9.918
10.10
9.500
9.500
46,744
-0.01(-0.12%)
Aug 06, 2024
9.320
9.530
9.320
9.511
30,133
+1.05(+12.42%)
Aug 05, 2024
8.500
8.850
8.330
8.460
17,130
-0.99(-10.48%)
Aug 02, 2024
9.470
9.580
9.390
9.450
10,521
-0.46(-4.59%)
Aug 01, 2024
9.990
10.02
9.860
9.905
8,292
-0.63(-6.02%)
Jul 31, 2024
10.24
10.56
10.24
10.54
4,506
+0.37(+3.60%)
Jul 30, 2024
10.20
10.20
10.15
10.17
2,551
+0.47(+4.88%)
Jul 29, 2024
9.500
9.800
9.500
9.700
4,117
+0.01(+0.10%)
Jul 26, 2024
9.620
9.690
9.620
9.690
11,273
+0.07(+0.73%)
Jul 25, 2024
9.600
9.850
9.590
9.620
46,418
-0.24(-2.43%)
Jul 24, 2024
10.01
10.02
9.840
9.860
113,945
-0.07(-0.70%)
Jul 23, 2024
9.902
9.960
9.902
9.930
4,806
+0.01(+0.10%)
Jul 22, 2024
9.700
9.932
9.700
9.920
8,994
-0.04(-0.38%)
Jul 19, 2024
9.980
9.990
9.950
9.958
13,799
-0.18(-1.79%)
Jul 18, 2024
10.22
10.22
10.08
10.14
9,385
-0.18(-1.77%)
Jul 17, 2024
10.28
10.35
10.20
10.32
348,168
-0.12(-1.13%)
Jul 16, 2024
10.38
10.44
10.37
10.44
75,318
+0.12(+1.11%)
Jul 15, 2024
10.30
10.40
10.30
10.32
4,846
-0.01(-0.05%)
Jul 12, 2024
10.55
10.55
10.29
10.33
10,276
+0.09(+0.88%)
Jul 11, 2024
10.31
10.31
10.22
10.24
5,625
+0.25(+2.50%)
Jul 10, 2024
9.990
9.990
9.950
9.990
9,698
+0.06(+0.60%)
Jul 09, 2024
9.960
9.960
9.929
9.930
8,101
+0.22(+2.27%)
Jul 08, 2024
9.780
9.980
9.710
9.710
7,617
+0.07(+0.73%)
Jul 05, 2024
9.610
9.680
9.600
9.640
8,917
+0.06(+0.63%)
Jul 03, 2024
9.520
9.580
9.520
9.580
1,908
+0.05(+0.52%)
Jul 02, 2024
9.550
9.590
9.510
9.530
12,921
+0.23(+2.47%)
Jul 01, 2024
9.383
9.467
9.300
9.300
10,150
-0.11(-1.17%)
Jun 28, 2024
9.285
9.480
9.285
9.410
2,015
+0.02(+0.21%)
Jun 27, 2024
9.433
9.457
9.390
9.390
4,165
-0.04(-0.42%)
Jun 26, 2024
9.410
9.490
9.410
9.430
3,428
-0.04(-0.42%)
Jun 25, 2024
9.430
9.470
9.410
9.470
16,121
+0.12(+1.28%)
Jun 24, 2024
9.220
9.380
9.180
9.350
45,928
+0.28(+3.09%)
Jun 21, 2024
9.100
9.100
9.057
9.070
8,290
-0.09(-0.98%)
Jun 20, 2024
9.158
9.160
9.100
9.160
8,292
-0.05(-0.50%)
Jun 18, 2024
9.010
9.290
9.010
9.206
14,051
+0.14(+1.50%)
Jun 17, 2024
9.040
9.070
8.960
9.070
11,013
+0.26(+2.95%)
Jun 14, 2024
8.800
9.030
8.800
8.810
8,868
-0.21(-2.33%)
Jun 13, 2024
9.152
9.180
8.970
9.020
10,596
+0.01(+0.11%)
Jun 12, 2024
9.080
9.350
9.010
9.010
16,038
-0.22(-2.38%)
Jun 11, 2024
9.178
9.230
9.170
9.230
8,743
-0.24(-2.53%)
Jun 10, 2024
9.439
9.480
9.428
9.470
6,623
-0.03(-0.32%)
Jun 07, 2024
9.535
9.555
9.500
9.500
5,012
-0.12(-1.25%)
Jun 06, 2024
9.590
9.620
9.570
9.620
5,573
-0.18(-1.84%)
Jun 05, 2024
9.600
9.830
9.600
9.800
8,029
+0.12(+1.24%)
Jun 04, 2024
9.500
9.710
9.500
9.680
50,077
+0.27(+2.87%)
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
.