Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Capcom Ltd (OP: CCOEY ) 10.24 +0.08 (+0.79%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.