UK Markets close in 7 hrs 4 mins

Capcom Co., Ltd. (CCOEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.66-0.05 (-0.32%)
At close: 03:52PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022------
28 Nov 202215.7015.7815.5315.6615.6641,800
25 Nov 202215.1415.7115.1415.7115.7140,700
23 Nov 202215.4515.6815.4515.5915.5984,100
22 Nov 202215.4115.4415.3615.4315.43121,400
21 Nov 202215.7015.9615.4115.4115.414,900
18 Nov 202215.9715.9915.9415.9415.949,800
17 Nov 202215.6315.7015.5815.6915.692,800
16 Nov 202215.7715.9315.5015.7915.795,200
15 Nov 202215.7615.7615.4215.5015.5014,500
14 Nov 202215.1116.0515.1115.7115.715,100
11 Nov 202215.8816.1615.8516.1616.162,200
10 Nov 202215.0115.5915.0115.5915.595,500
09 Nov 202214.6314.6414.4114.4114.414,300
08 Nov 202214.8214.9014.8114.9014.9011,500
07 Nov 202214.4514.6914.4414.4414.446,700
04 Nov 202214.4714.7114.3314.4314.4322,900
03 Nov 202214.3414.5514.3114.4214.4214,800
02 Nov 202214.5014.7214.2614.5414.5418,500
01 Nov 202214.1014.3814.1014.3314.336,100
31 Oct 202213.8513.9213.7913.8613.8631,000
28 Oct 202213.9414.0813.8714.0814.0821,900
27 Oct 202213.5414.0313.5414.0214.024,700
26 Oct 202213.0213.3113.0213.1513.159,000
25 Oct 202212.5912.7012.5612.6512.657,700
24 Oct 202212.6112.6512.5412.6012.605,700
21 Oct 202212.4012.8312.4012.8312.8312,200
20 Oct 202212.5212.5412.3912.3912.395,400
19 Oct 202212.3012.3012.1912.1912.193,600
18 Oct 202212.4812.4812.3512.3612.367,600
17 Oct 202212.3612.3612.3112.3512.356,300
14 Oct 202212.2612.2612.0112.0312.0324,800
13 Oct 202211.8712.1411.8712.0212.0220,500
12 Oct 202212.3612.3612.1512.1512.154,500
11 Oct 202212.9012.9512.7612.7612.763,100
10 Oct 202213.0313.0712.8912.9512.956,400
07 Oct 202213.2313.2413.0113.0313.032,800
06 Oct 202213.0713.2612.8813.2613.264,300
05 Oct 202213.2213.2212.8713.1713.1719,900
04 Oct 202213.0913.1512.9513.1013.1018,100
03 Oct 202212.5912.7712.5912.7512.7518,200
30 Sept 202212.8512.9012.7312.7512.7537,600
29 Sept 202212.6013.2012.6013.1913.1929,600
28 Sept 202213.1013.3213.1013.1813.1810,200
27 Sept 202212.9813.0212.8412.8412.8416,200
26 Sept 202212.6112.6312.5212.5512.5523,700
23 Sept 202212.8612.9112.4912.5212.5222,700
22 Sept 202212.7612.8812.7012.7012.706,400
21 Sept 202212.6012.8112.4712.4712.4710,900
20 Sept 202212.7812.7912.6612.7212.725,300
19 Sept 202212.7213.0412.6812.7112.718,800
16 Sept 202212.7312.8012.7212.7212.727,100
15 Sept 202212.6512.7812.6412.7212.7230,600
14 Sept 202212.9412.9712.8612.8612.864,200
13 Sept 202213.0213.0712.8412.8612.8616,500
12 Sept 202213.1113.1813.0613.1113.1198,900
09 Sept 202213.4513.4713.3713.4413.4449,300
08 Sept 202212.8212.9112.7812.8912.8945,300
07 Sept 202212.6912.8112.6712.8112.8123,700
06 Sept 202212.7312.8012.6912.7312.7319,800
02 Sept 202213.0113.0612.8712.8712.8713,200
01 Sept 202213.2513.3213.1913.2313.2314,300
31 Aug 202213.7213.7613.6113.6113.6132,000
30 Aug 202213.6313.6513.5313.5313.5326,200
29 Aug 202213.4313.4613.3913.4213.4215,900
26 Aug 202213.4213.4513.2313.3513.356,900
25 Aug 202213.6613.6613.6413.6613.662,700
24 Aug 202213.5613.6013.5313.5313.535,100
23 Aug 202213.9714.0213.9313.9313.939,900
22 Aug 202213.8013.9213.8013.9213.9215,000
19 Aug 202213.4513.9313.4513.9013.905,300
18 Aug 202214.0214.2414.0214.1514.155,300
17 Aug 202213.6313.6613.5813.6413.6411,700
16 Aug 202213.3913.8713.3913.8013.808,200
15 Aug 202213.6413.6713.6413.6713.671,600
12 Aug 202213.5213.5213.4913.4913.492,400
11 Aug 202213.2613.5713.2613.5413.546,500
10 Aug 202213.5413.6413.5213.5813.5810,100
09 Aug 202213.6513.8213.6413.7413.749,400
08 Aug 202213.3213.4313.2713.4313.439,100
05 Aug 202214.1314.1313.6713.7213.7292,800
04 Aug 202214.0614.1113.6914.1114.112,900
03 Aug 202214.2114.2414.1414.2414.2413,100
02 Aug 202214.2314.2314.0714.0814.0823,300
01 Aug 202213.9914.0013.9213.9413.9413,200
29 Jul 202213.7513.8613.6913.7813.783,000
28 Jul 202213.9513.9613.9513.9513.952,500
27 Jul 202214.1014.1013.7913.9813.98198,800
26 Jul 202213.6213.7213.6213.6813.6831,200
25 Jul 202213.9013.9313.9013.9113.911,300
22 Jul 202214.0414.0413.8113.8113.819,300
21 Jul 202213.1013.1013.1013.1013.102,000
20 Jul 202213.3913.4313.2413.2413.248,600
19 Jul 202212.9713.1312.6613.1213.123,600
18 Jul 202213.4313.4312.7512.8812.8817,700
15 Jul 202213.0113.0112.8212.8412.844,100
14 Jul 202212.4112.5712.4112.4712.4710,400
13 Jul 202212.6812.7912.6812.7912.79400
12 Jul 202213.1313.3513.1313.3513.355,300
11 Jul 202213.0213.0712.8112.8212.8210,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...