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 )

8.340 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 18, 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 (%)
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%)
Oct 01, 2013 9.860 9.890 9.750 9.890 1,997 +0.30(+3.13%)
Sep 27, 2013 9.590 9.590 9.590 9.590 1,161 -0.06(-0.62%)
Sep 26, 2013 9.580 9.650 9.580 9.650 727 +0.16(+1.69%)
Sep 25, 2013 9.480 9.490 9.470 9.490 761 -0.05(-0.52%)
Sep 24, 2013 9.390 9.540 9.390 9.540 2,329 +0.08(+0.85%)
Sep 23, 2013 9.460 9.460 9.270 9.460 584 +0.07(+0.75%)
Sep 20, 2013 9.290 9.390 9.290 9.390 787 +0.06(+0.64%)
Sep 19, 2013 9.330 9.330 9.310 9.330 638 +0.04(+0.43%)
Sep 18, 2013 9.250 9.320 9.250 9.290 804 -0.01(-0.11%)
Sep 17, 2013 9.270 9.390 9.270 9.300 977 -0.09(-0.96%)
Sep 16, 2013 9.150 9.390 9.150 9.390 1,645 +0.24(+2.62%)
Sep 13, 2013 9.300 9.330 9.150 9.150 1,250 -0.19(-2.03%)
Sep 12, 2013 9.170 9.340 9.170 9.340 2,102 +0.21(+2.30%)
Sep 11, 2013 9.140 9.140 9.000 9.130 674 +0.16(+1.78%)
Sep 10, 2013 8.770 8.970 8.770 8.970 362 +0.23(+2.63%)
Sep 09, 2013 8.870 8.870 8.700 8.740 934 +0.05(+0.58%)
Sep 06, 2013 8.520 8.690 8.520 8.690 2,111 -0.16(-1.81%)
Sep 05, 2013 8.730 8.850 8.730 8.850 12,817 -0.05(-0.56%)
Sep 04, 2013 8.910 9.000 8.900 8.900 4,325 +0.06(+0.68%)
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.