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 (%) |
|---|---|---|---|---|---|---|
| May 26, 2010 | 7.000 | 7.000 | 7.000 | 0 | +0.65(+10.24%) | |
| May 25, 2010 | 6.350 | 6.350 | 6.350 | 6.350 | 300 | -0.32(-4.80%) |
| May 24, 2010 | 7.000 | 7.000 | 6.650 | 6.670 | 4,750 | -0.33(-4.71%) |
| May 21, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 | -0.70(-9.09%) |
| May 12, 2010 | 7.700 | 7.700 | 7.700 | 0 | -1.19(-13.39%) | |
| May 11, 2010 | 8.890 | 8.890 | 8.890 | 8.890 | 2,000 | -0.11(-1.22%) |
| May 10, 2010 | 9.000 | 9.000 | 9.000 | 9.000 | 1,350 | -0.50(-5.26%) |
| May 04, 2010 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +1.50(+18.75%) |
| May 03, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 500 | -1.35(-14.44%) |
| Apr 29, 2010 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +1.45(+18.35%) |
| Apr 27, 2010 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.15(+1.94%) |
| Apr 26, 2010 | 7.750 | 7.750 | 7.750 | 7.750 | 2,375 | +0.25(+3.33%) |
| Apr 23, 2010 | 7.500 | 7.500 | 7.500 | 7.500 | 400 | -1.50(-16.67%) |
| Apr 13, 2010 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.75(+9.09%) |
| Mar 31, 2010 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.35(+4.43%) |
| Mar 24, 2010 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
| Mar 23, 2010 | 8.450 | 8.450 | 7.620 | 7.900 | 9,250 | -1.05(-11.73%) |
| Mar 19, 2010 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | +0.95(+11.87%) |
| Mar 16, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.01(-0.12%) |
| Mar 15, 2010 | 8.450 | 8.450 | 8.010 | 8.010 | 1,000 | -0.44(-5.21%) |
| Mar 12, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 800 | +0.00(+0.00%) |
| Mar 11, 2010 | 7.750 | 8.450 | 7.740 | 8.450 | 6,939 | +0.95(+12.67%) |
| Mar 10, 2010 | 8.980 | 8.980 | 6.950 | 7.500 | 40,181 | -1.50(-16.67%) |
| Mar 05, 2010 | 9.000 | 9.000 | 9.000 | 9.000 | 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.
