Canada markets closed

Capcom Co., Ltd. (CCOEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.430.00 (0.00%)
At close: 10:25AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202416.4316.4316.4316.4316.43-
May 01, 202416.5516.5516.4316.4316.43400
Apr 30, 202417.7617.7617.7617.7617.76-
Apr 29, 202417.7617.7617.7617.7617.76-
Apr 26, 202417.7617.7617.7617.7617.76-
Apr 25, 202417.7617.7617.7617.7617.76-
Apr 24, 202417.7617.7617.7617.7617.76-
Apr 23, 202417.7617.7617.7617.7617.76-
Apr 22, 202417.7617.7617.7617.7617.76-
Apr 19, 202417.7617.7617.7617.7617.76-
Apr 18, 202417.7617.7617.7617.7617.76-
Apr 17, 202417.7617.7617.7617.7617.76-
Apr 16, 202417.7617.7617.7617.7617.76-
Apr 15, 202417.7617.7617.7617.7617.76500
Apr 12, 202417.8117.8117.8117.8117.81-
Apr 11, 202417.8117.8117.8117.8117.81-
Apr 10, 202417.8117.8117.8117.8117.81-
Apr 09, 202417.8117.8117.8117.8117.81-
Apr 08, 202417.8117.8117.8117.8117.81-
Apr 05, 202417.8817.8817.8117.8117.81900
Apr 04, 202418.3418.3418.3418.3418.34-
Apr 03, 202418.3418.3418.3418.3418.34-
Apr 02, 202418.3018.5318.1518.3418.343,300
Apr 01, 202418.8018.8018.8018.8018.80-
Mar 28, 202418.8018.8018.8018.8018.80100
Mar 28, 20240.126 Dividend
Mar 28, 20242:1 Stock Split
Mar 27, 202420.0020.0020.0020.0019.87-
Mar 26, 202420.0020.0020.0020.0019.87-
Mar 25, 202420.0020.0020.0020.0019.87-
Mar 22, 202420.0020.0020.0020.0019.87-
Mar 21, 202420.0020.0020.0020.0019.87-
Mar 20, 202420.0020.0020.0020.0019.87-
Mar 19, 202420.0020.0020.0020.0019.87-
Mar 18, 202420.0020.0020.0020.0019.87-
Mar 15, 202420.0020.0020.0020.0019.87-
Mar 14, 202420.0020.0020.0020.0019.87-
Mar 13, 202420.0020.0020.0020.0019.87-
Mar 12, 202420.0020.0020.0020.0019.87-
Mar 11, 202420.0020.0020.0020.0019.87-
Mar 08, 202420.0020.0020.0020.0019.87-
Mar 07, 202420.0020.0020.0020.0019.87-
Mar 06, 202420.0020.0020.0020.0019.87-
Mar 05, 202420.0020.0020.0020.0019.87-
Mar 04, 202420.0020.0020.0020.0019.87-
Mar 01, 202420.0020.0020.0020.0019.87400
Feb 29, 202419.8019.8019.8019.8019.68-
Feb 28, 202419.8019.8019.8019.8019.68-
Feb 27, 202419.8019.8019.8019.8019.68-
Feb 26, 202419.8019.8019.8019.8019.68-
Feb 23, 202420.0020.0019.8019.8019.682,200
Feb 22, 202419.8219.8219.8219.8219.69-
Feb 21, 202419.8219.8219.8219.8219.69-
Feb 20, 202419.8219.8219.8219.8219.691,000
Feb 16, 202419.3519.3519.3519.3519.23-
Feb 15, 202419.3519.3519.3519.3519.23-
Feb 14, 202419.3519.3519.3519.3519.23-
Feb 13, 202419.3519.3519.3519.3519.23-
Feb 12, 202419.3519.3519.3519.3519.23-
Feb 09, 202419.3519.3519.3519.3519.23-
Feb 08, 202419.3519.3519.3519.3519.23-
Feb 07, 202419.3519.3519.3519.3519.23-
Feb 06, 202419.3519.3519.3519.3519.23-
Feb 05, 202419.3519.3519.3519.3519.23-
Feb 02, 202419.3519.3519.3519.3519.23-
Feb 01, 202419.3519.3519.3519.3519.23-
Jan 31, 202419.3519.3519.3519.3519.23800
Jan 30, 202419.3019.3019.3019.3019.18-
Jan 29, 202419.3019.3019.3019.3019.18600
Jan 26, 202419.4319.4319.4319.4319.31200
Jan 25, 202419.4319.4319.4319.4319.31-
Jan 24, 202419.4319.4319.4319.4319.31-
Jan 23, 202419.0119.4319.0119.4319.316,800
Jan 22, 202418.2318.2318.2318.2318.12-
Jan 19, 202418.2318.2318.2318.2318.124,000
Jan 18, 202415.8815.8815.8815.8815.77-
Jan 17, 202415.8815.8815.8815.8815.77-
Jan 16, 202415.8815.8815.8815.8815.77-
Jan 12, 202415.8815.8815.8815.8815.77-
Jan 11, 202415.8815.8815.8815.8815.77-
Jan 10, 202415.8815.8815.8815.8815.77-
Jan 09, 202415.8815.8815.8815.8815.77-
Jan 08, 202415.8815.8815.8815.8815.77-
Jan 05, 202415.8815.8815.8815.8815.77-
Jan 04, 202415.8815.8815.8815.8815.77-
Jan 03, 202415.8815.8815.8815.8815.77200
Jan 02, 202415.8015.8015.8015.8015.70-
Dec 29, 202315.8015.8015.8015.8015.70-
Dec 28, 202315.8015.8015.8015.8015.70-
Dec 27, 202315.8015.8015.8015.8015.70-
Dec 26, 202315.8015.8015.8015.8015.70-
Dec 22, 202316.2516.2515.8015.8015.70800
Dec 21, 202316.1716.1716.1716.1716.07-
Dec 20, 202316.1716.1716.1716.1716.07400
Dec 19, 202316.7316.7316.7316.7316.62-
Dec 18, 202316.7316.7316.7316.7316.62-
Dec 15, 202316.7316.7316.7316.7316.62-
Dec 14, 202316.7316.7316.7316.7316.62-
Dec 13, 202316.7316.7316.7316.7316.62-
Dec 12, 202316.7316.7316.7316.7316.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...