UK markets close in 2 hours 14 minutes

Capcom Co., Ltd. (CCOEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.50+0.07 (+0.85%)
At close: 03:46PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20248.348.508.308.508.5015,300
15 Apr 20248.608.608.428.438.4312,300
12 Apr 20248.558.608.528.538.536,700
11 Apr 20248.698.698.568.638.6321,900
10 Apr 20248.808.808.528.528.525,700
09 Apr 20249.109.108.768.768.762,500
08 Apr 20249.269.268.949.139.1343,900
05 Apr 20248.999.008.759.009.009,600
05 Apr 20242:1 Stock split
04 Apr 20248.849.028.758.758.7520,000
03 Apr 20249.049.229.049.109.103,400
02 Apr 20249.339.389.159.259.2524,800
01 Apr 20248.949.738.949.739.7310,600
28 Mar 20248.979.478.769.029.026,800
27 Mar 20249.7610.019.719.769.767,800
26 Mar 20249.639.939.639.889.884,800
25 Mar 20249.9610.049.969.979.9716,800
22 Mar 202410.4010.5710.4010.5210.525,200
21 Mar 202410.0010.2410.0010.2310.233,000
20 Mar 202410.7310.7310.3010.3310.335,600
19 Mar 202410.4010.4210.3310.4210.4215,600
18 Mar 202410.1910.4210.1910.3410.344,800
15 Mar 202410.0010.009.939.999.996,400
14 Mar 202410.1410.2710.0110.0110.017,000
13 Mar 202410.1510.159.989.989.9824,600
12 Mar 202410.5010.5010.2710.3010.303,400
11 Mar 202410.3110.3910.3110.3310.335,600
08 Mar 202410.0110.3210.0110.1410.146,800
07 Mar 202410.5010.5010.3610.4010.406,400
06 Mar 202410.5110.5110.4110.4810.486,200
05 Mar 20249.929.929.869.879.877,800
04 Mar 202410.0510.059.889.889.884,600
01 Mar 202410.1210.1210.0110.0910.0912,800
29 Feb 202410.0010.1310.0010.0510.0515,000
28 Feb 20249.939.939.919.919.914,000
27 Feb 20249.949.999.949.999.996,200
26 Feb 20249.899.899.889.889.884,600
23 Feb 20249.989.989.949.969.965,800
22 Feb 20249.909.969.909.969.966,600
21 Feb 20249.919.999.919.939.9322,800
20 Feb 20249.8910.009.769.769.768,600
16 Feb 20249.9710.009.9310.0010.005,400
15 Feb 20249.919.999.919.999.9910,600
14 Feb 20249.709.779.639.779.779,800
13 Feb 20249.479.499.379.409.4011,200
12 Feb 20249.419.779.419.669.668,000
09 Feb 20249.429.559.429.559.556,000
08 Feb 20249.759.759.489.529.5211,200
07 Feb 20249.509.529.499.529.525,600
06 Feb 20249.569.589.529.579.5711,400
05 Feb 20249.499.529.479.529.526,800
02 Feb 20249.669.709.649.679.6710,000
01 Feb 20249.509.509.409.429.428,600
31 Jan 20249.659.829.659.829.8215,600
30 Jan 20249.399.399.369.389.3811,000
29 Jan 20249.349.409.339.409.405,400
26 Jan 20249.389.389.319.329.325,600
25 Jan 20249.479.519.389.409.4010,800
24 Jan 20249.519.519.419.449.4417,200
23 Jan 20249.449.489.449.489.486,800
22 Jan 20249.499.529.489.529.5211,600
19 Jan 20249.229.299.199.299.2930,000
18 Jan 20249.139.149.109.149.1415,400
17 Jan 20248.998.998.878.908.906,200
16 Jan 20249.199.209.149.159.1520,800
12 Jan 20249.349.509.349.489.48169,800
11 Jan 20249.149.189.129.169.167,200
10 Jan 20249.129.129.079.089.0810,200
09 Jan 20248.508.668.508.668.666,600
08 Jan 20248.298.398.298.388.3812,200
05 Jan 20248.278.358.278.278.2717,800
04 Jan 20248.008.238.008.198.1914,600
03 Jan 20247.887.897.787.807.8023,600
02 Jan 20248.008.017.737.997.9920,000
29 Dec 20237.998.037.998.038.038,400
28 Dec 20238.138.138.058.058.056,200
27 Dec 20238.068.197.998.058.0519,400
26 Dec 20237.947.947.907.917.9123,600
22 Dec 20237.917.947.897.917.9122,400
21 Dec 20238.018.048.008.028.0211,000
20 Dec 20237.927.967.867.867.8610,000
19 Dec 20238.118.128.098.098.0918,400
18 Dec 20237.937.957.917.957.9525,600
15 Dec 20238.018.108.018.058.0521,600
14 Dec 20237.977.977.937.977.9716,000
13 Dec 20237.998.167.988.138.1317,400
12 Dec 20238.088.138.078.078.0716,800
11 Dec 20238.498.498.238.268.2641,600
08 Dec 20238.328.388.328.358.3514,000
07 Dec 20238.338.698.338.638.6327,200
06 Dec 20238.088.328.088.268.2612,000
05 Dec 20238.198.248.188.188.1823,200
04 Dec 20238.258.358.178.278.2719,200
01 Dec 20238.278.358.138.358.358,400
30 Nov 20238.278.348.278.318.315,400
29 Nov 20238.598.598.078.308.305,000
28 Nov 20238.138.328.108.318.3132,600
27 Nov 20238.158.298.038.188.1823,800
24 Nov 20238.328.388.328.388.382,600
22 Nov 20238.568.568.528.538.536,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...