Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capcom Ltd (OP: CCOEY )

9.958 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 19, 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 (%)
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%)
Jun 03, 2024 9.380 9.420 9.380 9.410 10,263 +0.20(+2.12%)
May 31, 2024 9.122 9.280 9.122 9.215 17,738 +0.33(+3.74%)
May 30, 2024 8.852 8.920 8.830 8.883 33,534 +0.16(+1.87%)
May 29, 2024 8.610 8.730 8.610 8.720 34,090 +0.22(+2.59%)
May 28, 2024 8.540 8.540 8.500 8.500 11,700 -0.05(-0.58%)
May 24, 2024 8.575 8.630 8.534 8.550 7,136 +0.11(+1.30%)
May 23, 2024 8.800 8.800 8.410 8.440 24,790 +0.05(+0.60%)
May 22, 2024 8.660 8.660 8.380 8.390 10,319 -0.17(-1.99%)
May 21, 2024 8.565 8.620 8.550 8.560 15,942 -0.28(-3.18%)
May 20, 2024 8.648 8.908 8.630 8.842 9,666 +0.07(+0.82%)
May 17, 2024 8.779 8.779 8.615 8.770 5,562 +0.01(+0.11%)
May 16, 2024 8.805 8.830 8.760 8.760 6,315 +0.11(+1.27%)
May 15, 2024 8.750 8.750 8.570 8.650 11,554 -0.09(-1.03%)
May 14, 2024 8.807 8.807 8.575 8.740 30,841 +0.26(+3.07%)
May 13, 2024 8.500 8.500 8.221 8.480 19,417 -0.01(-0.12%)
May 10, 2024 8.704 8.738 8.490 8.490 14,269 -0.03(-0.35%)
May 09, 2024 8.545 8.700 8.520 8.520 31,540 +0.18(+2.16%)
May 08, 2024 8.560 8.560 8.312 8.340 10,994 -0.22(-2.57%)
May 07, 2024 8.586 8.620 8.560 8.560 33,327 +0.07(+0.82%)
May 06, 2024 8.525 8.549 8.460 8.490 12,824 +0.04(+0.47%)
May 03, 2024 8.420 8.500 8.420 8.450 13,827 +0.05(+0.60%)
May 02, 2024 8.350 8.400 8.305 8.400 12,169 +0.18(+2.13%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.