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 24, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 5,202 | +0.00(+0.02%) |
| May 23, 2024 | 10.10 | 10.10 | 10.05 | 10.05 | 1,200 | -0.36(-3.48%) |
| May 15, 2024 | 10.41 | 17 | +0.36(+3.61%) | |||
| May 08, 2024 | 10.05 | 0 | -0.10(-0.99%) | |||
| May 07, 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 808 | -0.05(-0.49%) |
| 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%) | |||
| Feb 01, 2024 | 11.70 | 0 | -0.30(-2.50%) | |||
| Jan 23, 2024 | 12.00 | 0 | +0.05(+0.42%) | |||
| Jan 22, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 150 | -0.05(-0.42%) |
| Dec 28, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
| Dec 08, 2023 | 12.00 | 0 | +0.50(+4.35%) | |||
| Dec 06, 2023 | 11.50 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 600 | -0.10(-0.86%) |
| Dec 04, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 1,005 | +0.00(+0.00%) |
| Dec 01, 2023 | 11.58 | 11.60 | 11.50 | 11.60 | 1,515 | -0.20(-1.69%) |
| Nov 30, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 500 | +0.00(+0.00%) |
| Nov 29, 2023 | 11.84 | 11.84 | 11.80 | 11.80 | 675 | +0.00(+0.00%) |
| Nov 28, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 200 | -0.10(-0.84%) |
| Nov 16, 2023 | 11.90 | 0 | +0.55(+4.85%) | |||
| Nov 13, 2023 | 11.35 | 0 | -0.15(-1.30%) | |||
| Nov 09, 2023 | 11.50 | 0 | +0.00(+0.00%) | |||
| Nov 08, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 156 | +0.05(+0.44%) |
| Nov 07, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 400 | +0.00(+0.00%) |
| Nov 02, 2023 | 11.45 | 0 | +0.10(+0.88%) | |||
| Oct 26, 2023 | 11.35 | 70 | -0.08(-0.70%) | |||
| Oct 23, 2023 | 11.43 | 0 | -0.02(-0.17%) | |||
| Oct 20, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 100 | -0.05(-0.43%) |
| Oct 19, 2023 | 11.48 | 11.50 | 11.45 | 11.50 | 500 | -1.00(-8.00%) |
| Oct 18, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 284 | -0.02(-0.16%) |
| Oct 11, 2023 | 12.52 | 0 | +0.12(+0.97%) | |||
| Sep 05, 2023 | 12.40 | 0 | -0.20(-1.59%) | |||
| Aug 29, 2023 | 12.60 | 0 | +0.05(+0.40%) | |||
| Aug 28, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 200 | -0.45(-3.46%) |
| Aug 25, 2023 | 12.47 | 13.00 | 12.47 | 13.00 | 3,902 | +1.00(+8.33%) |
| Aug 11, 2023 | 12.00 | 0 | +0.25(+2.13%) | |||
| Aug 04, 2023 | 11.75 | 0 | +0.15(+1.29%) | |||
| Aug 03, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 183 | +0.00(+0.00%) |
| Aug 01, 2023 | 11.60 | 24 | -0.90(-7.20%) | |||
| Jul 31, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 269 | -0.17(-1.34%) |
| Jul 24, 2023 | 12.67 | 0 | +0.67(+5.58%) | |||
| Jul 21, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | +0.45(+3.90%) |
| Jul 20, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 183 | -0.66(-5.41%) |
| Jul 19, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 927 | +0.66(+5.71%) |
| Jul 17, 2023 | 11.55 | 0 | -0.48(-3.99%) | |||
| Jul 12, 2023 | 12.03 | 30 | +0.90(+8.09%) | |||
| Jul 06, 2023 | 11.13 | 0 | -0.20(-1.77%) | |||
| Jul 05, 2023 | 11.33 | 11.33 | 11.13 | 11.33 | 2,813 | +0.20(+1.80%) |
| Jul 03, 2023 | 11.14 | 11.14 | 11.13 | 11.13 | 366 | -0.18(-1.59%) |
| Jun 28, 2023 | 11.31 | 1 | +0.20(+1.80%) | |||
| Jun 26, 2023 | 11.11 | 0 | -0.20(-1.77%) | |||
| Jun 21, 2023 | 11.31 | 0 | -0.13(-1.14%) | |||
| Jun 20, 2023 | 11.10 | 11.44 | 11.10 | 11.44 | 1,235 | +0.64(+5.93%) |
| Jun 07, 2023 | 10.80 | 75 | -0.20(-1.82%) |
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.
