Capital Properties Inc (OP: CPTP )
10.05
+0.00
(+0.02%)
Streaming Delayed Price
Updated: 11:13 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 10.20 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2024 | 10.20 | 0 | +0.00(+0.00%) | |||
| Apr 11, 2024 | 10.25 | 10.25 | 10.15 | 10.20 | 699 | -0.35(-3.32%) |
| Apr 05, 2024 | 10.55 | 0 | -0.05(-0.47%) | |||
| Apr 03, 2024 | 10.60 | 47 | -0.30(-2.75%) | |||
| Apr 01, 2024 | 10.90 | 0 | -0.10(-0.91%) | |||
| Mar 28, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | +0.00(+0.00%) |
| Mar 26, 2024 | 11.00 | 0 | +0.10(+0.92%) | |||
| Mar 25, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 900 | +0.00(+0.00%) |
| Mar 22, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 5,709 | +0.40(+3.81%) |
| Mar 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 2,001 | +0.20(+1.94%) |
| Mar 19, 2024 | 10.30 | 0 | -0.05(-0.48%) | |||
| Mar 18, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 1,155 | -0.05(-0.48%) |
| Mar 12, 2024 | 10.40 | 36 | -0.05(-0.48%) | |||
| Mar 08, 2024 | 10.45 | 0 | -0.20(-1.88%) | |||
| Mar 07, 2024 | 10.80 | 10.80 | 10.65 | 10.65 | 1,306 | -0.20(-1.84%) |
| Mar 06, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 146 | -0.13(-1.18%) |
| Feb 27, 2024 | 10.98 | 0 | -0.03(-0.27%) | |||
| Feb 26, 2024 | 11.33 | 11.33 | 11.01 | 11.01 | 1,101 | -0.33(-2.91%) |
| Feb 23, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 210 | -0.16(-1.39%) |
| Feb 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 2,010 | +0.00(+0.00%) |
| Feb 16, 2024 | 11.50 | 54 | -0.15(-1.29%) | |||
| Feb 15, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 100 | +0.00(+0.00%) |
| Feb 09, 2024 | 11.65 | 0 | +0.25(+2.19%) | |||
| Feb 08, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 100 | -0.05(-0.44%) |
| Feb 07, 2024 | 11.45 | 11.45 | 11.40 | 11.45 | 300 | -0.30(-2.55%) |
| Feb 05, 2024 | 11.75 | 0 | +0.05(+0.43%) |
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.
