Capital Properties Inc (OP: CPTP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 10.00 | 10.25 | 10.00 | 10.05 | 5,000 | +0.05(+0.50%) |
| May 27, 2016 | 10.00 | 10.00 | 10.00 | 0 | +0.16(+1.63%) | |
| May 25, 2016 | 9.840 | 9.840 | 9.840 | 0 | -0.18(-1.80%) | |
| May 10, 2016 | 10.02 | 10.02 | 10.02 | 75 | -0.13(-1.28%) | |
| May 09, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.13(+1.30%) |
| May 04, 2016 | 10.02 | 10.02 | 10.02 | 0 | -0.08(-0.79%) | |
| May 02, 2016 | 10.10 | 10.10 | 10.10 | 0 | +0.08(+0.80%) | |
| Apr 25, 2016 | 10.02 | 10.02 | 10.02 | 0 | -0.18(-1.76%) | |
| Apr 22, 2016 | 10.20 | 10.20 | 10.20 | 10.20 | 500 | +0.18(+1.80%) |
| Apr 20, 2016 | 10.02 | 10.02 | 10.02 | 3 | -0.28(-2.72%) | |
| Apr 19, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 300 | +0.10(+0.98%) |
| Apr 18, 2016 | 10.20 | 10.20 | 10.20 | 10.20 | 150 | +0.00(+0.00%) |
| Apr 14, 2016 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Apr 01, 2016 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.49%) | |
| Mar 31, 2016 | 10.00 | 10.15 | 10.00 | 10.15 | 50,150 | +0.15(+1.50%) |
| Mar 30, 2016 | 10.15 | 10.15 | 10.00 | 10.00 | 1,200 | +0.00(+0.00%) |
| Mar 29, 2016 | 10.39 | 10.40 | 10.00 | 10.00 | 5,100 | -0.30(-2.91%) |
| Mar 28, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 690 | +0.30(+3.00%) |
| Mar 15, 2016 | 10.00 | 10.00 | 10.00 | 0 | -1.00(-9.09%) | |
| Mar 07, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.50(+4.76%) | |
| Mar 02, 2016 | 10.50 | 10.50 | 10.50 | 0 | +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.
