Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capcom Ltd (OP: CCOEF )

16.70 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 31.70 31.70 31.70 5 +0.00(+0.00%)
Apr 29, 2021 31.70 31.70 31.70 99 +0.00(+0.00%)
Apr 28, 2021 31.70 31.70 31.70 31.70 346 -1.06(-3.24%)
Apr 27, 2021 32.76 32.76 32.76 101 +0.00(+0.00%)
Apr 26, 2021 32.76 32.76 32.76 32.76 160 +0.05(+0.15%)
Apr 23, 2021 32.71 32.71 32.71 20 +0.00(+0.00%)
Apr 22, 2021 32.71 32.71 32.71 3 +0.00(+0.00%)
Apr 21, 2021 32.71 32.71 32.71 2 +0.00(+0.00%)
Apr 20, 2021 32.71 32.71 32.71 32.71 185 +0.06(+0.18%)
Apr 19, 2021 32.65 32.65 32.65 4 +0.00(+0.00%)
Apr 16, 2021 32.65 32.65 32.65 32.65 100 -1.52(-4.45%)
Apr 15, 2021 34.17 34.17 34.17 138 +0.00(+0.00%)
Apr 14, 2021 34.17 34.17 34.17 2 +0.00(+0.00%)
Apr 13, 2021 34.17 34.17 34.17 85 +0.00(+0.00%)
Apr 12, 2021 34.17 34.17 34.17 34.17 147 -0.18(-0.52%)
Apr 09, 2021 34.35 34.35 34.35 39 +0.00(+0.00%)
Apr 08, 2021 34.35 34.35 34.35 16 +0.00(+0.00%)
Apr 07, 2021 34.35 34.35 34.35 34.35 356 +1.44(+4.38%)
Apr 06, 2021 32.91 32.91 32.91 133 +0.00(+0.00%)
Apr 05, 2021 32.91 32.91 32.91 28 +0.00(+0.00%)
Apr 01, 2021 33.25 33.25 32.91 32.91 400 -30.53(-48.13%)
Mar 31, 2021 63.44 63.44 63.44 15 +0.00(+0.00%)
Mar 30, 2021 63.44 63.44 63.44 60 +0.00(+0.00%)
Mar 26, 2021 63.44 63.44 63.44 0 +0.00(+0.00%)
Mar 25, 2021 63.44 63.44 63.44 6 +0.00(+0.00%)
Mar 24, 2021 63.44 63.44 63.44 6 +0.00(+0.00%)
Mar 23, 2021 63.44 63.44 63.44 60 +0.00(+0.00%)
Mar 22, 2021 63.44 63.44 63.44 3 +0.00(+0.00%)
Mar 19, 2021 63.44 63.44 63.44 63.44 200 +1.44(+2.33%)
Mar 18, 2021 62.00 62.00 62.00 4 +0.00(+0.00%)
Mar 17, 2021 62.00 62.00 62.00 5 +0.00(+0.00%)
Mar 16, 2021 62.00 62.00 62.00 5 +0.00(+0.00%)
Mar 15, 2021 62.00 62.00 62.00 62.00 227 +0.91(+1.49%)
Mar 12, 2021 61.09 61.09 61.09 69 +0.00(+0.00%)
Mar 11, 2021 61.09 61.09 61.09 12 +0.00(+0.00%)
Mar 10, 2021 60.96 61.09 60.96 61.09 356 +1.09(+1.82%)
Mar 09, 2021 60.00 60.00 60.00 47 +0.00(+0.00%)
Mar 08, 2021 60.00 60.00 60.00 69 +0.00(+0.00%)
Mar 05, 2021 60.00 60.00 60.00 136 +0.00(+0.00%)
Mar 04, 2021 60.00 60.00 60.00 60.00 166 -2.19(-3.52%)
Mar 03, 2021 62.19 62.19 62.19 11 +0.00(+0.00%)
Mar 02, 2021 62.19 62.19 62.19 9 +0.00(+0.00%)
Mar 01, 2021 62.19 62.19 62.19 62.19 1,025 +2.13(+3.55%)
Feb 26, 2021 60.00 60.06 60.00 60.06 300 -1.51(-2.45%)
Feb 25, 2021 61.57 61.57 61.57 5 +0.00(+0.00%)
Feb 24, 2021 61.57 61.57 61.57 42 +0.00(+0.00%)
Feb 23, 2021 61.57 61.57 61.57 61.57 105 -3.68(-5.64%)
Feb 22, 2021 65.25 65.25 65.25 89 +0.00(+0.00%)
Feb 19, 2021 65.25 65.25 65.25 9 +0.00(+0.00%)
Feb 18, 2021 65.25 65.25 65.25 65.25 261 +1.96(+3.10%)
Feb 17, 2021 63.29 63.29 63.29 22 +0.00(+0.00%)
Feb 16, 2021 63.29 63.29 63.29 28 +0.00(+0.00%)
Feb 12, 2021 63.29 63.29 63.29 121 +0.00(+0.00%)
Feb 11, 2021 63.29 63.29 63.29 9 +0.00(+0.00%)
Feb 10, 2021 63.29 63.29 63.29 26 +0.00(+0.00%)
Feb 09, 2021 63.29 63.29 63.29 84 +0.00(+0.00%)
Feb 08, 2021 63.29 63.29 63.29 94 +0.00(+0.00%)
Feb 05, 2021 63.00 63.29 63.00 63.29 300 -0.17(-0.27%)
Feb 04, 2021 63.46 63.46 63.46 23 +0.00(+0.00%)
Feb 03, 2021 64.66 64.66 63.46 63.46 238 +0.15(+0.24%)
Feb 02, 2021 63.60 63.60 63.31 63.31 489 -0.46(-0.72%)
Feb 01, 2021 62.90 63.77 62.90 63.77 372 +0.01(+0.02%)
Jan 29, 2021 61.84 63.76 61.84 63.76 600 -3.61(-5.36%)
Jan 28, 2021 67.37 67.68 67.37 67.37 1,010 -1.55(-2.26%)
Jan 27, 2021 68.92 68.92 68.92 68.92 157 +0.33(+0.49%)
Jan 26, 2021 68.59 69.50 68.59 68.59 2,485 -0.96(-1.38%)
Jan 25, 2021 69.55 69.55 69.55 69.55 144 +0.24(+0.35%)
Jan 22, 2021 69.31 69.31 69.31 69.31 1,200 +2.79(+4.19%)
Jan 21, 2021 66.52 66.52 66.52 66.52 109 -1.27(-1.87%)
Jan 20, 2021 67.79 67.79 67.79 67.79 247 +3.38(+5.24%)
Jan 19, 2021 64.42 64.42 64.42 76 +0.00(+0.00%)
Jan 14, 2021 64.42 64.42 64.42 0 +0.00(+0.00%)
Jan 12, 2021 64.42 64.42 64.42 0 +0.00(+0.00%)
Jan 11, 2021 64.42 64.42 64.42 4 +0.00(+0.00%)
Jan 08, 2021 64.42 64.42 64.42 16 +0.00(+0.00%)
Jan 07, 2021 64.42 64.42 64.42 15 +0.00(+0.00%)
Jan 06, 2021 64.42 64.42 64.42 10 +0.00(+0.00%)
Jan 05, 2021 64.42 64.42 64.42 2 +0.00(+0.00%)
Jan 04, 2021 65.00 65.00 64.42 64.42 273 -1.58(-2.40%)
Dec 31, 2020 66.00 66.00 66.00 50 +0.00(+0.00%)
Dec 30, 2020 66.00 66.00 66.00 50 +0.00(+0.00%)
Dec 29, 2020 66.00 66.00 66.00 45 +0.00(+0.00%)
Dec 28, 2020 66.00 66.00 66.00 108 +0.00(+0.00%)
Dec 24, 2020 66.00 66.00 66.00 66.00 300 +0.04(+0.06%)
Dec 23, 2020 65.96 65.96 65.96 65.96 100 +0.58(+0.89%)
Dec 22, 2020 65.38 65.38 65.38 65.38 210 -0.48(-0.73%)
Dec 21, 2020 65.86 65.86 65.86 1 +0.00(+0.00%)
Dec 18, 2020 65.86 65.86 65.86 65.86 100 +5.63(+9.35%)
Dec 11, 2020 60.23 60.23 60.23 0 +0.00(+0.00%)
Dec 10, 2020 60.23 60.23 60.23 60.23 257 +6.70(+12.52%)
Dec 04, 2020 53.53 53.53 53.53 0 +0.00(+0.00%)
Dec 02, 2020 53.53 53.53 53.53 0 +0.00(+0.00%)
Nov 30, 2020 53.53 53.53 53.53 0 +3.03(+6.00%)
Nov 25, 2020 50.50 50.50 50.50 0 +0.00(+0.00%)
Nov 23, 2020 50.50 50.50 50.50 0 +0.00(+0.00%)
Nov 20, 2020 50.50 50.50 50.50 3 +0.00(+0.00%)
Nov 19, 2020 50.50 50.50 50.50 50.50 100 +2.13(+4.40%)
Nov 17, 2020 48.37 48.37 48.37 0 -8.42(-14.83%)
Nov 16, 2020 56.79 56.79 56.79 6 +0.00(+0.00%)
Nov 13, 2020 56.79 56.79 56.79 20 +0.00(+0.00%)
Nov 10, 2020 56.79 56.79 56.79 0 +0.00(+0.00%)
Nov 09, 2020 56.79 56.79 56.79 15 +0.00(+0.00%)
Nov 03, 2020 56.79 56.79 56.79 0 +0.00(+0.00%)
Nov 02, 2020 56.79 56.79 56.79 7 +0.00(+0.00%)
Oct 29, 2020 56.79 56.79 56.79 0 +0.00(+0.00%)
Oct 28, 2020 55.00 55.00 56.79 4,000 +1.79(+3.25%)
Oct 26, 2020 55.00 55.00 55.00 0 -3.00(-5.17%)
Oct 23, 2020 58.00 58.00 58.00 1 +0.00(+0.00%)
Oct 22, 2020 58.00 58.00 58.00 58.00 126 +0.50(+0.87%)
Oct 20, 2020 57.50 57.50 57.50 0 +0.00(+0.00%)
Oct 15, 2020 57.50 57.50 57.50 0 -0.14(-0.24%)
Oct 14, 2020 57.64 57.64 57.64 1 +0.00(+0.00%)
Oct 13, 2020 57.64 57.64 57.64 57.64 101 +0.64(+1.12%)
Oct 09, 2020 57.00 57.00 57.00 0 +2.00(+3.64%)
Oct 08, 2020 55.00 55.00 55.00 55.00 100 +6.14(+12.58%)
Oct 07, 2020 48.86 48.86 48.86 1 +0.00(+0.00%)
Sep 24, 2020 48.86 48.86 48.86 0 +0.00(+0.00%)
Sep 23, 2020 48.86 48.86 48.86 70 +0.00(+0.00%)
Sep 21, 2020 48.86 48.86 48.86 0 +0.00(+0.00%)
Sep 17, 2020 48.86 48.86 48.86 0 +0.00(+0.00%)
Sep 15, 2020 48.86 48.86 48.86 0 +0.00(+0.00%)
Sep 09, 2020 48.86 48.86 48.86 0 +0.86(+1.78%)
Sep 08, 2020 49.75 49.75 48.00 48.00 38,670 -2.00(-4.00%)
Sep 04, 2020 50.00 50.00 50.00 50.00 100 +0.00(+0.00%)
Sep 03, 2020 50.00 50.00 50.00 50.00 181 +6.42(+14.72%)
Sep 02, 2020 43.58 43.58 43.58 50 +0.00(+0.00%)
Sep 01, 2020 43.58 43.58 43.58 40 +0.00(+0.00%)
Aug 31, 2020 43.58 43.58 43.58 1 +0.00(+0.00%)
Aug 26, 2020 43.58 43.58 43.58 0 +0.00(+0.00%)
Aug 18, 2020 43.58 43.58 43.58 0 +0.00(+0.00%)
Aug 11, 2020 43.58 43.58 43.58 0 +0.00(+0.00%)
Aug 10, 2020 43.58 43.58 43.58 3 +0.00(+0.00%)
Aug 05, 2020 43.58 43.58 43.58 0 +0.00(+0.00%)
Aug 03, 2020 43.58 43.58 43.58 0 +4.58(+11.75%)
Jul 31, 2020 39.00 39.00 39.00 86 +0.00(+0.00%)
Jul 27, 2020 39.00 39.00 39.00 0 +0.00(+0.00%)
Jul 23, 2020 39.00 39.00 39.00 0 -0.04(-0.10%)
Jul 13, 2020 39.04 39.04 39.04 0 -0.96(-2.40%)
Jul 07, 2020 40.00 40.00 40.00 0 +0.00(+0.00%)
Jul 06, 2020 40.00 40.00 40.00 40.00 100 +2.00(+5.26%)
Jul 02, 2020 38.00 38.00 38.00 38.00 100 +1.85(+5.12%)
Jun 30, 2020 36.15 36.15 36.15 0 -0.40(-1.09%)
Jun 22, 2020 36.55 36.55 36.55 0 +0.00(+0.00%)
Jun 19, 2020 36.55 36.55 36.55 8 +0.00(+0.00%)
Jun 16, 2020 36.55 36.55 36.55 0 +5.55(+17.90%)
Jun 15, 2020 31.00 31.00 31.00 1 +0.00(+0.00%)
Jun 03, 2020 31.00 31.00 31.00 0 +0.00(+0.00%)
Jun 02, 2020 31.00 31.00 31.00 4 +0.00(+0.00%)
May 19, 2020 31.00 31.00 31.00 0 +0.00(+0.00%)
May 13, 2020 31.00 31.00 31.00 0 +0.00(+0.00%)
May 07, 2020 31.00 31.00 31.00 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.