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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capcom Ltd (OP: CCOEY )

8.290 -0.085 (-1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 7.900 7.900 7.900 7.900 200 -0.01(-0.13%)
Sep 29, 2014 7.910 7.910 7.910 7.910 1,000 -0.07(-0.88%)
Sep 26, 2014 7.950 7.980 7.950 7.980 900 -0.11(-1.36%)
Sep 25, 2014 8.050 8.090 8.050 8.090 600 -0.06(-0.74%)
Sep 24, 2014 8.100 8.150 8.100 8.150 1,000 -0.05(-0.61%)
Sep 22, 2014 8.200 8.200 8.200 0 +0.01(+0.12%)
Sep 19, 2014 8.190 8.190 8.190 8.190 1,020 -0.13(-1.56%)
Sep 16, 2014 8.320 8.320 8.320 0 +0.28(+3.53%)
Sep 15, 2014 8.036 8.036 8.036 8.036 500 -0.02(-0.30%)
Sep 12, 2014 8.060 8.060 8.060 8.060 1,183 -0.27(-3.24%)
Sep 11, 2014 8.220 8.330 8.220 8.330 667 +0.02(+0.24%)
Sep 10, 2014 8.310 8.320 8.310 1,600 -0.01(-0.12%)
Sep 04, 2014 8.320 8.320 8.320 0 -1.12(-11.86%)
Aug 11, 2014 9.440 9.440 9.440 0 +0.58(+6.55%)
Jul 18, 2014 8.860 8.860 8.860 0 +0.33(+3.87%)
Jul 15, 2014 8.530 8.530 8.530 0 +0.03(+0.35%)
Jul 11, 2014 8.500 8.500 8.500 0 -0.01(-0.12%)
Jul 08, 2014 8.510 8.510 8.510 0 +0.13(+1.55%)
Jun 30, 2014 8.380 8.380 8.380 1 -0.25(-2.85%)
Jun 19, 2014 8.626 8.626 8.626 0 +0.01(+0.07%)
Jun 03, 2014 8.620 8.620 8.620 12 +0.49(+6.03%)
May 28, 2014 8.130 8.130 8.130 8.130 0 -0.13(-1.57%)
May 27, 2014 8.240 8.260 8.240 8.260 300 -0.04(-0.48%)
May 19, 2014 8.300 8.300 8.300 0 -0.18(-2.12%)
May 14, 2014 8.480 8.480 8.480 8.480 0 +0.13(+1.56%)
May 08, 2014 8.350 8.350 8.350 0 -0.15(-1.76%)
May 07, 2014 8.500 8.500 8.500 8.500 380 -0.22(-2.52%)
May 01, 2014 8.720 8.720 8.720 0 +0.07(+0.81%)
Apr 29, 2014 8.650 8.650 8.650 0 +0.16(+1.88%)
Apr 24, 2014 8.490 8.490 8.490 8.490 0 +0.12(+1.43%)
Apr 22, 2014 8.370 8.370 8.370 0 -0.11(-1.30%)
Apr 15, 2014 8.480 8.480 8.480 0 -0.09(-1.05%)
Apr 14, 2014 8.570 8.570 8.570 8.570 100 +0.30(+3.63%)
Apr 10, 2014 8.270 8.270 8.270 8.270 0 -0.01(-0.12%)
Apr 08, 2014 8.280 8.280 8.280 0 -1.15(-12.20%)
Mar 31, 2014 9.430 9.430 9.430 0 +0.32(+3.51%)
Mar 24, 2014 9.110 9.110 9.110 12 +0.02(+0.22%)
Mar 14, 2014 9.090 9.090 9.090 9.090 1 -0.45(-4.72%)
Mar 07, 2014 9.540 9.540 9.540 0 +0.12(+1.27%)
Feb 28, 2014 9.420 9.420 9.420 0 -0.08(-0.84%)
Feb 20, 2014 9.500 9.500 9.500 21 -0.24(-2.46%)
Feb 19, 2014 9.740 9.740 9.740 9.740 200 +0.38(+4.06%)
Feb 18, 2014 9.360 9.360 9.360 9.360 570 -0.19(-1.99%)
Feb 14, 2014 9.550 9.550 9.550 0 +0.24(+2.58%)
Feb 07, 2014 9.310 9.310 9.310 0 -0.73(-7.27%)
Jan 28, 2014 10.04 10.04 10.04 0 +0.43(+4.47%)
Jan 27, 2014 9.830 9.830 9.610 9.610 1,400 +0.36(+3.89%)
Jan 24, 2014 9.250 9.250 9.250 9.250 0 +0.28(+3.12%)
Jan 22, 2014 8.970 8.970 8.970 0 +0.02(+0.22%)
Jan 06, 2014 8.950 8.950 8.950 0 +0.10(+1.13%)
Jan 03, 2014 8.850 8.850 8.850 8.850 0 -0.16(-1.78%)
Dec 26, 2013 9.010 9.010 9.010 0 -0.05(-0.55%)
Dec 23, 2013 9.060 9.060 9.060 0 +0.07(+0.78%)
Dec 20, 2013 8.990 8.990 8.990 8.990 650 -0.26(-2.81%)
Dec 18, 2013 9.250 9.250 9.250 0 +0.18(+1.98%)
Dec 17, 2013 9.070 9.070 9.070 9.070 2,998 -0.08(-0.87%)
Dec 16, 2013 9.150 9.150 9.150 9.150 637 -0.25(-2.66%)
Dec 09, 2013 9.400 9.400 9.400 0 +0.12(+1.29%)
Dec 05, 2013 9.280 9.280 9.280 9.280 0 -0.05(-0.54%)
Dec 03, 2013 9.330 9.330 9.330 0 -0.12(-1.27%)
Dec 02, 2013 9.560 9.560 9.450 9.450 1,220 +0.12(+1.29%)
Nov 20, 2013 9.330 9.330 9.330 0 +0.25(+2.75%)
Nov 14, 2013 9.080 9.080 9.080 0 -0.15(-1.63%)
Nov 06, 2013 9.230 9.230 9.230 0 +0.14(+1.54%)
Nov 05, 2013 9.090 9.090 9.090 9.090 41,837 +0.29(+3.30%)
Nov 04, 2013 8.980 8.980 8.800 8.800 2,791 -0.10(-1.12%)
Nov 01, 2013 8.950 8.950 8.900 8.900 169,997 -0.28(-3.05%)
Oct 31, 2013 9.400 9.400 9.180 9.180 112,818 +0.12(+1.32%)
Oct 30, 2013 9.060 9.060 9.060 9.060 1,842 -0.52(-5.43%)
Oct 29, 2013 9.570 9.580 9.550 9.580 137,772 -0.02(-0.21%)
Oct 28, 2013 9.600 9.600 9.600 9.600 80,682 -0.03(-0.31%)
Oct 25, 2013 9.630 9.630 9.630 9.630 123,510 -0.29(-2.92%)
Oct 24, 2013 9.940 10.05 9.920 9.920 10,187 +0.07(+0.71%)
Oct 23, 2013 9.990 9.990 9.840 9.850 8,702 -0.25(-2.48%)
Oct 22, 2013 10.05 10.10 10.05 10.10 1,155 +0.09(+0.90%)
Oct 21, 2013 10.02 10.02 10.01 10.01 1,405 +0.02(+0.20%)
Oct 18, 2013 9.840 9.990 9.840 9.990 339 +0.19(+1.94%)
Oct 17, 2013 9.790 9.800 9.610 9.800 761 +0.19(+1.98%)
Oct 16, 2013 9.800 9.800 9.610 9.610 695 -0.22(-2.24%)
Oct 15, 2013 9.680 9.830 9.680 9.830 256 -0.02(-0.20%)
Oct 14, 2013 9.850 9.850 9.850 9.850 187 +0.08(+0.82%)
Oct 11, 2013 9.890 9.890 9.770 9.770 600 -0.08(-0.81%)
Oct 10, 2013 9.850 9.850 9.850 9.850 100 +0.24(+2.50%)
Oct 09, 2013 9.570 9.610 9.500 9.610 1,481 +0.07(+0.73%)
Oct 08, 2013 9.540 9.540 9.540 9.540 664 +0.02(+0.21%)
Oct 07, 2013 9.450 9.660 9.450 9.520 1,723 -0.23(-2.36%)
Oct 04, 2013 9.700 9.750 9.700 9.750 1,812 +0.05(+0.52%)
Oct 03, 2013 9.710 9.720 9.640 9.700 1,718 -0.28(-2.81%)
Oct 02, 2013 9.920 10.05 9.920 9.980 1,998 +0.09(+0.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.