Capital Properties Inc (OP: CPTP )
10.05
-0.00
(-0.02%)
Streaming Delayed Price
Updated: 11:01 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.00(+0.00%) |
| Feb 27, 2019 | 14.75 | 14.75 | 14.75 | 75 | +0.00(+0.00%) | |
| Feb 25, 2019 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) | |
| Feb 22, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.51(+3.58%) |
| Feb 21, 2019 | 14.24 | 14.24 | 14.24 | 14.24 | 1,531 | +0.00(+0.00%) |
| Feb 20, 2019 | 14.24 | 14.24 | 14.13 | 14.24 | 3,607 | +0.20(+1.42%) |
| Feb 19, 2019 | 14.04 | 14.04 | 14.04 | 18 | +0.00(+0.00%) | |
| Feb 14, 2019 | 14.04 | 14.04 | 14.04 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 14.04 | 14.04 | 14.04 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 500 | +0.00(+0.00%) |
| Feb 07, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 250 | +0.00(+0.00%) |
| Feb 06, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 564 | -0.00(-0.00%) |
| Feb 05, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 110 | -0.21(-1.47%) |
| Feb 04, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 233 | +0.00(+0.00%) |
| Feb 01, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 400 | +0.00(+0.00%) |
| Jan 31, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 234 | +0.00(+0.00%) |
| Jan 30, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 225 | +0.00(+0.00%) |
| Jan 29, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 500 | +0.00(+0.00%) |
| Jan 28, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 400 | +0.00(+0.00%) |
| Jan 25, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 1,500 | +0.00(+0.00%) |
| Jan 23, 2019 | 14.25 | 14.25 | 14.25 | 0 | -0.35(-2.40%) | |
| Jan 18, 2019 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
| Jan 17, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 282 | -0.05(-0.34%) |
| Jan 15, 2019 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
| Jan 14, 2019 | 14.50 | 14.65 | 14.50 | 14.65 | 675 | +0.15(+1.03%) |
| Jan 11, 2019 | 14.50 | 14.50 | 14.50 | 50 | +0.00(+0.00%) | |
| Jan 10, 2019 | 14.75 | 14.75 | 14.50 | 14.50 | 600 | -0.50(-3.33%) |
| Jan 09, 2019 | 15.00 | 15.00 | 15.00 | 2 | +0.00(+0.00%) | |
| Jan 04, 2019 | 15.00 | 15.00 | 15.00 | 0 | +1.00(+7.14%) | |
| Jan 03, 2019 | 14.12 | 14.12 | 13.95 | 14.00 | 1,601 | +0.09(+0.65%) |
| Jan 02, 2019 | 14.00 | 14.00 | 13.91 | 13.91 | 1,100 | -1.34(-8.79%) |
| Dec 28, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 15.25 | 15.25 | 15.25 | 1 | +0.00(+0.00%) | |
| Dec 26, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 2,503 | +0.50(+3.39%) |
| Dec 21, 2018 | 14.75 | 14.75 | 14.75 | 0 | -1.25(-7.81%) | |
| Dec 20, 2018 | 16.00 | 16.00 | 16.00 | 50 | +0.00(+0.00%) |
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.
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.
