Capital Properties Inc (OP: CPTP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 12.00 | 12.00 | 11.90 | 11.90 | 2,200 | -0.10(-0.83%) |
| May 28, 2020 | 12.32 | 12.32 | 12.00 | 12.00 | 2,610 | +0.00(+0.00%) |
| May 27, 2020 | 12.03 | 12.15 | 12.00 | 12.00 | 3,086 | -0.25(-2.04%) |
| May 26, 2020 | 12.12 | 12.25 | 11.90 | 12.25 | 3,525 | +0.13(+1.07%) |
| May 22, 2020 | 12.27 | 12.27 | 12.12 | 12.12 | 1,700 | -0.18(-1.46%) |
| May 21, 2020 | 12.85 | 12.85 | 12.10 | 12.30 | 45,386 | -1.11(-8.28%) |
| May 20, 2020 | 12.80 | 13.41 | 12.12 | 13.41 | 8,758 | +0.16(+1.21%) |
| May 14, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
| May 11, 2020 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 13.50 | 13.50 | 13.25 | 13.25 | 1,000 | +0.45(+3.52%) |
| May 07, 2020 | 12.80 | 13.50 | 12.80 | 12.80 | 3,696 | -0.20(-1.54%) |
| May 05, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| May 04, 2020 | 13.50 | 13.50 | 13.00 | 13.00 | 920 | -0.80(-5.80%) |
| Apr 30, 2020 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 13.80 | 13.80 | 13.80 | 0 | -0.70(-4.83%) | |
| Apr 23, 2020 | 14.50 | 14.50 | 14.30 | 14.50 | 748 | +0.50(+3.57%) |
| Apr 22, 2020 | 14.00 | 14.00 | 13.00 | 14.00 | 1,189 | -1.00(-6.67%) |
| Apr 17, 2020 | 15.00 | 15.00 | 15.00 | 0 | +1.00(+7.14%) | |
| Apr 15, 2020 | 14.00 | 14.00 | 14.00 | 0 | +1.00(+7.69%) | |
| Apr 14, 2020 | 15.05 | 15.05 | 12.75 | 13.00 | 7,144 | +1.00(+8.33%) |
| Apr 13, 2020 | 13.55 | 15.00 | 11.20 | 12.00 | 4,289 | -2.00(-14.29%) |
| Apr 01, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Mar 30, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Mar 24, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Mar 23, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 146 | +0.00(+0.00%) |
| Mar 20, 2020 | 15.00 | 15.00 | 14.00 | 14.00 | 200 | -1.00(-6.67%) |
| Mar 19, 2020 | 15.00 | 15.50 | 13.00 | 15.00 | 848 | +2.95(+24.48%) |
| Mar 18, 2020 | 14.40 | 15.75 | 12.05 | 12.05 | 1,263 | -2.17(-15.26%) |
| Mar 17, 2020 | 15.08 | 15.08 | 14.22 | 14.22 | 460 | -1.33(-8.55%) |
| Mar 12, 2020 | 15.55 | 15.55 | 15.55 | 0 | -0.80(-4.89%) | |
| Mar 11, 2020 | 16.35 | 16.35 | 16.35 | 2 | +0.00(+0.00%) | |
| Mar 10, 2020 | 16.35 | 16.35 | 16.35 | 32 | +0.00(+0.00%) | |
| Mar 05, 2020 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 16.35 | 16.35 | 16.35 | 16.35 | 1,500 | +0.07(+0.43%) |
| Mar 03, 2020 | 16.10 | 16.30 | 16.10 | 16.28 | 3,477 | -0.02(-0.12%) |
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.
