UK Markets close in 7 hrs 17 mins

Capstone Companies, Inc. (CAPC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3200+0.0300 (+2.33%)
At close: 3:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20211.32001.49001.25001.45001.45008,670,000
02 Sept 20211.23001.36001.18001.33001.330021,530,000
01 Sept 20211.35001.35001.23001.25001.25004,720,000
31 Aug 20211.38001.40001.27001.27001.27008,780,000
30 Aug 20211.50001.50001.36001.41001.41003,830,000
27 Aug 20211.25001.55001.24001.47001.470020,260,000
26 Aug 20211.21001.33001.21001.25801.25802,780,000
25 Aug 20211.25501.30001.21001.25001.25009,110,000
24 Aug 20211.36001.36001.18001.30001.300012,670,000
23 Aug 20211.34001.35001.20001.35001.350019,710,000
20 Aug 20211.37001.44001.23001.30001.300017,630,000
19 Aug 20211.38001.45001.34001.39001.39008,540,000
18 Aug 20211.42001.50001.40001.44001.440021,350,000
17 Aug 20211.47001.50001.41001.43001.430028,050,000
16 Aug 20211.47001.65001.45001.54001.540012,460,000
13 Aug 20211.51001.68001.29001.45001.45009,820,000
12 Aug 20211.75001.75001.51001.68001.68004,170,000
11 Aug 20211.61001.81001.61001.70001.70007,870,000
10 Aug 20211.66001.70001.63001.64501.64502,490,000
09 Aug 20211.82001.82001.71001.71001.71002,490,000
06 Aug 20211.89001.89001.72001.81001.81002,630,000
05 Aug 20211.70001.82001.68001.75001.75003,900,000
04 Aug 20211.77001.77001.66001.68001.68002,860,000
03 Aug 20211.68501.76001.66001.74001.740082,400
02 Aug 2021------
30 Jul 20211.74001.83001.60001.70001.7000125,700
29 Jul 20211.92001.96001.67001.74001.7400185,900
28 Jul 20212.18002.18001.86501.92001.9200131,900
27 Jul 20212.15002.24002.03002.15002.1500109,700
26 Jul 20212.20002.47002.16002.20002.200095,500
23 Jul 20212.27002.30002.15002.24002.240058,100
22 Jul 20212.27002.27602.11002.25002.250093,300
21 Jul 20212.13002.25002.00002.25002.250064,100
20 Jul 20212.00002.13001.76002.10002.1000197,700
19 Jul 20212.20002.30002.00002.00002.000093,600
16 Jul 20212.29002.37002.05002.30002.3000158,600
15 Jul 20212.15002.34002.15002.30002.300036,000
14 Jul 20212.31002.36002.11002.24002.2400163,600
13 Jul 20212.43002.43902.04002.25002.2500124,000
12 Jul 20212.25002.50002.25002.43002.4300124,300
09 Jul 20212.47002.50002.40002.43002.430079,500
08 Jul 20212.41002.48002.30002.47002.470063,500
07 Jul 20212.45002.48002.29002.47002.4700130,000
06 Jul 20212.31002.49002.15002.43002.4300106,900
02 Jul 20212.20002.35002.02002.30002.3000112,800
01 Jul 20212.40002.43001.81002.08502.0850260,600
30 Jun 20212.44002.44002.17002.38002.380086,000
29 Jun 20212.42002.44502.25002.44002.4400212,800
28 Jun 20212.20002.49002.08002.37002.3700358,800
25 Jun 20211.81002.21001.70002.19002.1900210,200
24 Jun 20211.70001.81501.57001.80001.8000142,000
23 Jun 20211.81001.81001.67001.76001.760083,700
22 Jun 20211.80001.80001.65001.76001.7600100,800
21 Jun 20212.05002.05001.68001.76001.760094,000
18 Jun 20211.79002.03001.65001.86001.860089,300
17 Jun 20211.78501.81001.75001.76001.760040,800
16 Jun 20211.75001.80001.72001.77001.770043,900
15 Jun 20211.79001.84001.69001.77001.770066,200
14 Jun 20211.81001.86501.70001.84001.840085,100
11 Jun 20211.92001.97001.70001.81001.810069,000
10 Jun 20211.84001.92001.75001.92001.920073,800
09 Jun 20211.84001.90001.60001.85001.8500156,900
08 Jun 20212.00002.05001.78001.84001.840066,700
07 Jun 20212.02002.06001.95001.98001.980051,100
04 Jun 20211.94002.02001.94002.02002.020097,700
03 Jun 20211.77001.98001.76001.96001.9600138,400
02 Jun 20211.63001.78001.63001.77001.7700105,800
01 Jun 20211.65001.67001.56501.64001.640034,400
28 May 20211.66001.70001.58001.65001.650059,000
27 May 20211.57001.67001.51001.66001.660069,900
26 May 20211.72001.72001.55001.65001.650092,100
25 May 20211.72001.72001.63001.72001.720063,200
24 May 20211.69001.69001.51001.67001.670061,600
21 May 20211.61001.69001.51001.64001.6400109,300
20 May 20211.54001.69001.45001.61001.6100148,800
19 May 20211.60001.60001.38001.55001.550078,000
18 May 20211.75001.77001.50001.60001.6000245,400
17 May 20211.62001.75001.51001.67001.6700126,300
14 May 20211.50001.66001.50001.62001.620065,500
13 May 20211.55001.58001.31001.48001.4800116,500
12 May 20211.48001.60001.31001.44001.4400131,300
11 May 20211.40001.45001.30001.39001.3900179,400
10 May 20211.45001.50001.30001.40001.4000224,300
07 May 20211.29501.50001.23501.44001.4400111,800
06 May 20211.40001.40001.25001.32001.320060,700
05 May 20211.34001.35001.25001.34501.3450115,400
04 May 20211.34501.40001.22001.33001.3300120,400
03 May 20211.50001.50001.26001.30001.3000125,200
30 Apr 20211.54001.69001.30001.49501.4950107,600
29 Apr 20211.50001.57001.40001.44001.440042,700
28 Apr 20211.70001.70001.48501.48501.485088,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...