Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Capcom Ltd (OP: CCOEY )

11.49 USD +0.25 (+2.22%)
Streaming Delayed Price Updated: 3:43 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.10 19.18 18.66 18.75 15,825 -0.41(-2.14%)
Jan 30, 2018 19.22 19.22 19.22 19.16 3,026 -0.19(-0.98%)
Jan 29, 2018 19.06 19.36 18.94 19.35 9,546 +1.34(+7.44%)
Jan 26, 2018 17.93 18.01 17.91 18.01 5,082 +0.52(+2.96%)
Jan 25, 2018 17.50 17.50 17.49 17.49 1,095 -0.05(-0.27%)
Jan 24, 2018 17.54 17.54 17.54 17.54 289 +0.45(+2.63%)
Jan 23, 2018 16.95 17.17 16.95 17.09 2,247 +0.57(+3.45%)
Jan 22, 2018 16.98 16.98 16.52 16.52 1,383 -0.48(-2.82%)
Jan 18, 2018 17.00 17.00 17.00 108 +0.12(+0.71%)
Jan 17, 2018 16.88 16.88 16.88 16.88 875 -0.41(-2.37%)
Jan 16, 2018 17.28 17.29 17.28 17.29 437 -0.73(-4.05%)
Jan 12, 2018 18.02 18.02 18.02 0 +0.31(+1.75%)
Jan 11, 2018 17.70 17.71 17.70 17.71 4,019 +0.12(+0.68%)
Jan 10, 2018 17.55 17.59 17.55 17.59 3,465 +0.57(+3.35%)
Jan 09, 2018 17.02 17.02 16.85 17.02 1,259 +0.17(+1.02%)
Jan 08, 2018 16.47 16.89 16.47 16.85 3,210 +0.50(+3.05%)
Jan 04, 2018 16.35 16.35 16.35 70 +0.18(+1.11%)
Jan 03, 2018 16.17 16.17 15.72 16.17 1,023 +0.25(+1.57%)
Jan 02, 2018 15.92 15.92 15.92 15.92 251 +0.30(+1.92%)
Dec 29, 2017 15.62 15.62 15.62 0 -0.46(-2.87%)
Dec 22, 2017 16.08 16.08 16.08 15 -0.12(-0.73%)
Dec 21, 2017 16.20 16.20 16.20 16.20 235 +0.23(+1.44%)
Dec 18, 2017 15.97 15.97 15.97 0 +0.24(+1.51%)
Dec 15, 2017 15.75 15.75 15.40 15.73 520 +0.36(+2.36%)
Dec 14, 2017 15.31 15.37 15.31 15.37 362 +0.09(+0.62%)
Dec 13, 2017 15.28 15.28 15.28 15.28 836 +0.03(+0.17%)
Dec 11, 2017 15.25 15.25 15.25 78 +0.57(+3.88%)
Dec 08, 2017 14.68 14.68 14.68 14.68 542 +0.34(+2.37%)
Dec 07, 2017 13.97 14.34 13.97 14.34 523 +0.05(+0.35%)
Dec 06, 2017 14.41 14.41 14.29 14.29 1,353 -0.01(-0.07%)
Dec 01, 2017 14.30 14.30 14.30 69 +0.00(+0.00%)
Nov 27, 2017 14.30 14.30 14.30 0 +0.04(+0.28%)
Nov 22, 2017 14.26 14.26 14.26 68 -0.15(-1.04%)
Nov 21, 2017 14.41 14.41 14.41 14.41 178 +0.37(+2.64%)
Nov 20, 2017 14.04 14.04 14.04 14.04 396 +0.00(+0.00%)
Nov 17, 2017 13.88 14.04 13.88 14.04 1,684 +0.00(+0.00%)
Nov 16, 2017 14.04 14.04 14.04 14.04 183 +0.71(+5.33%)
Nov 15, 2017 13.63 13.63 13.33 13.33 375 -0.51(-3.68%)
Nov 14, 2017 13.84 13.84 13.84 13.84 1,355 -0.11(-0.78%)
Nov 13, 2017 14.10 14.10 13.95 13.95 2,069 -0.29(-2.04%)
Nov 10, 2017 14.14 14.24 14.14 14.24 1,004 +0.57(+4.17%)
Nov 07, 2017 13.67 13.67 13.67 60 +0.49(+3.72%)
Nov 06, 2017 12.75 13.18 12.75 13.18 1,038 +0.12(+0.96%)
Nov 03, 2017 13.06 13.06 13.06 13.06 501 +0.12(+0.89%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.