Capital Properties Inc (OP: CPTP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2019 | 14.20 | 14.20 | 14.20 | 0 | -0.05(-0.35%) | |
| May 28, 2019 | 14.25 | 14.25 | 14.25 | 4 | +0.00(+0.00%) | |
| May 22, 2019 | 14.25 | 14.25 | 14.25 | 0 | -0.25(-1.72%) | |
| May 21, 2019 | 15.00 | 15.00 | 14.25 | 14.50 | 2,030 | -0.50(-3.33%) |
| May 17, 2019 | 15.00 | 15.00 | 15.00 | 0 | -1.49(-9.04%) | |
| May 15, 2019 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 16.49 | 16.49 | 16.49 | 0 | +1.24(+8.13%) | |
| May 10, 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | -0.25(-1.61%) |
| May 07, 2019 | 15.50 | 15.50 | 15.50 | 0 | +0.25(+1.64%) | |
| May 03, 2019 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
| May 01, 2019 | 15.25 | 15.25 | 15.25 | 0 | +0.85(+5.90%) | |
| Apr 30, 2019 | 14.50 | 14.50 | 14.40 | 14.40 | 2,000 | -1.85(-11.38%) |
| Apr 15, 2019 | 16.25 | 16.25 | 16.25 | 0 | +1.35(+9.06%) | |
| Mar 22, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Mar 18, 2019 | 14.90 | 14.90 | 14.90 | 0 | -0.10(-0.67%) | |
| Mar 15, 2019 | 14.75 | 15.00 | 14.75 | 15.00 | 1,800 | +0.25(+1.69%) |
| Mar 14, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 400 | +0.00(+0.00%) |
| Mar 13, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 299 | +0.00(+0.00%) |
| Mar 11, 2019 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) | |
| Mar 08, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 400 | +0.00(+0.00%) |
| Mar 07, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 500 | +0.00(+0.00%) |
| Mar 06, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 300 | +0.00(+0.00%) |
| Mar 05, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 375 | +0.00(+0.00%) |
| Mar 04, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 500 | +0.05(+0.34%) |
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.
