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 (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 16.10 | 16.10 | 16.10 | 0 | +0.10(+0.63%) | |
| Sep 26, 2019 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +0.20(+1.27%) |
| Sep 24, 2019 | 15.80 | 15.80 | 15.80 | 75 | +0.00(+0.00%) | |
| Sep 06, 2019 | 15.80 | 15.80 | 15.80 | 0 | +0.30(+1.94%) | |
| Sep 04, 2019 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Sep 03, 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 202 | +0.05(+0.32%) |
| Aug 30, 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 1,000 | -0.45(-2.83%) |
| Aug 28, 2019 | 15.90 | 15.90 | 15.90 | 0 | +1.20(+8.16%) | |
| Aug 26, 2019 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
| Aug 23, 2019 | 14.75 | 14.75 | 14.70 | 14.70 | 1,300 | +0.20(+1.38%) |
| Aug 20, 2019 | 14.50 | 14.50 | 14.50 | 0 | -0.05(-0.34%) | |
| Aug 15, 2019 | 14.55 | 14.55 | 14.55 | 0 | +0.05(+0.34%) | |
| Aug 13, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.01(+0.07%) | |
| Aug 12, 2019 | 15.00 | 15.00 | 14.49 | 14.49 | 2,500 | +0.44(+3.13%) |
| Aug 05, 2019 | 14.05 | 14.05 | 14.05 | 0 | -0.45(-3.10%) | |
| Aug 01, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 14.25 | 14.50 | 14.04 | 14.50 | 800 | -0.19(-1.29%) |
| Jul 29, 2019 | 14.69 | 14.69 | 14.69 | 0 | -0.06(-0.41%) | |
| Jul 26, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 300 | +0.15(+1.03%) |
| Jul 25, 2019 | 14.50 | 14.60 | 14.03 | 14.60 | 730 | +0.10(+0.69%) |
| Jul 22, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jul 19, 2019 | 14.50 | 14.50 | 14.50 | 45 | +0.00(+0.00%) | |
| Jul 16, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jul 03, 2019 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 14.45 | 14.50 | 14.45 | 14.50 | 300 | +0.25(+1.75%) |
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.
