Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.