Get our best money-saving hacks and pro tips now

Capcom Co., Ltd. (CCOEF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

35.36

+2.40

(+7.28%)

At close: 09:30AM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	35.36	35.36	35.36	35.36	35.36	300
21 Mar 2023	32.96	32.96	32.96	32.96	32.96	-
20 Mar 2023	32.96	32.96	32.96	32.96	32.96	-
17 Mar 2023	32.96	32.96	32.96	32.96	32.96	-
16 Mar 2023	32.96	32.96	32.96	32.96	32.96	100
15 Mar 2023	32.75	32.75	32.75	32.75	32.75	-
14 Mar 2023	32.75	32.75	32.75	32.75	32.75	-
13 Mar 2023	32.75	32.75	32.75	32.75	32.75	100
10 Mar 2023	31.25	31.25	31.25	31.25	31.25	-
09 Mar 2023	31.25	31.25	31.25	31.25	31.25	-
08 Mar 2023	31.25	31.25	31.25	31.25	31.25	-
07 Mar 2023	31.25	31.25	31.25	31.25	31.25	-
06 Mar 2023	31.25	31.25	31.25	31.25	31.25	-
03 Mar 2023	31.25	31.25	31.25	31.25	31.25	-
02 Mar 2023	31.25	31.25	31.25	31.25	31.25	-
01 Mar 2023	31.25	31.25	31.25	31.25	31.25	-
28 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
27 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
24 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
23 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
22 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
21 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
17 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
16 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
15 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
14 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
13 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
10 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
09 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
08 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
07 Feb 2023	31.25	31.25	31.25	31.25	31.25	-
06 Feb 2023	31.25	31.25	31.25	31.25	31.25	200
03 Feb 2023	32.29	32.29	32.29	32.29	32.29	-
02 Feb 2023	32.29	32.29	32.29	32.29	32.29	-
01 Feb 2023	32.29	32.29	32.29	32.29	32.29	300
31 Jan 2023	32.13	32.13	32.13	32.13	32.13	-
30 Jan 2023	32.13	32.13	32.13	32.13	32.13	100
27 Jan 2023	32.37	32.37	32.37	32.37	32.37	-
26 Jan 2023	32.37	32.37	32.37	32.37	32.37	200
25 Jan 2023	31.78	31.78	31.78	31.78	31.78	-
24 Jan 2023	31.78	31.78	31.78	31.78	31.78	-
23 Jan 2023	31.78	31.78	31.78	31.78	31.78	100
20 Jan 2023	30.75	30.75	30.75	30.75	30.75	-
19 Jan 2023	30.75	30.75	30.75	30.75	30.75	-
18 Jan 2023	30.75	30.75	30.75	30.75	30.75	-
17 Jan 2023	30.75	30.75	30.75	30.75	30.75	-
13 Jan 2023	30.75	30.75	30.75	30.75	30.75	-
12 Jan 2023	30.75	30.75	30.75	30.75	30.75	-
11 Jan 2023	30.75	30.75	30.75	30.75	30.75	-
10 Jan 2023	30.75	30.75	30.75	30.75	30.75	-
09 Jan 2023	30.75	30.75	30.75	30.75	30.75	-
06 Jan 2023	30.75	30.75	30.75	30.75	30.75	-
05 Jan 2023	30.75	30.75	30.75	30.75	30.75	300
04 Jan 2023	31.60	31.60	31.60	31.60	31.60	-
03 Jan 2023	31.60	31.60	31.60	31.60	31.60	-
30 Dec 2022	31.60	31.60	31.60	31.60	31.60	-
29 Dec 2022	31.60	31.60	31.60	31.60	31.60	-
28 Dec 2022	31.60	31.60	31.60	31.60	31.60	-
27 Dec 2022	31.60	31.60	31.60	31.60	31.60	-
23 Dec 2022	31.60	31.60	31.60	31.60	31.60	-
22 Dec 2022	31.60	31.60	31.60	31.60	31.60	100
21 Dec 2022	31.60	31.60	31.60	31.60	31.60	-
20 Dec 2022	31.60	31.60	31.60	31.60	31.60	-
19 Dec 2022	31.60	31.60	31.60	31.60	31.60	-
16 Dec 2022	31.60	31.60	31.60	31.60	31.60	-
15 Dec 2022	31.60	31.60	31.60	31.60	31.60	100
14 Dec 2022	31.20	31.20	31.20	31.20	31.20	100
13 Dec 2022	31.20	31.20	31.20	31.20	31.20	-
12 Dec 2022	31.20	31.20	31.20	31.20	31.20	-
09 Dec 2022	31.20	31.20	31.20	31.20	31.20	-
08 Dec 2022	31.20	31.20	31.20	31.20	31.20	-
07 Dec 2022	31.20	31.20	31.20	31.20	31.20	-
06 Dec 2022	31.20	31.20	31.20	31.20	31.20	-
05 Dec 2022	31.20	31.20	31.20	31.20	31.20	-
02 Dec 2022	31.20	31.20	31.20	31.20	31.20	100
01 Dec 2022	31.30	31.30	31.30	31.30	31.30	-
30 Nov 2022	31.30	31.30	31.30	31.30	31.30	500
29 Nov 2022	31.30	31.30	31.30	31.30	31.30	-
28 Nov 2022	31.30	31.30	31.30	31.30	31.30	-
25 Nov 2022	31.30	31.30	31.30	31.30	31.30	100
23 Nov 2022	30.25	30.25	30.25	30.25	30.25	-
22 Nov 2022	30.25	30.25	30.25	30.25	30.25	-
21 Nov 2022	30.25	30.25	30.25	30.25	30.25	100
18 Nov 2022	30.25	30.25	30.25	30.25	30.25	-
17 Nov 2022	30.25	30.25	30.25	30.25	30.25	-
16 Nov 2022	30.25	30.25	30.25	30.25	30.25	-
15 Nov 2022	30.25	30.25	30.25	30.25	30.25	100
14 Nov 2022	25.50	25.50	25.50	25.50	25.50	-
11 Nov 2022	25.50	25.50	25.50	25.50	25.50	-
10 Nov 2022	25.50	25.50	25.50	25.50	25.50	-
09 Nov 2022	25.50	25.50	25.50	25.50	25.50	-
08 Nov 2022	25.50	25.50	25.50	25.50	25.50	-
07 Nov 2022	25.50	25.50	25.50	25.50	25.50	-
04 Nov 2022	25.50	25.50	25.50	25.50	25.50	-
03 Nov 2022	25.50	25.50	25.50	25.50	25.50	-
02 Nov 2022	25.50	25.50	25.50	25.50	25.50	-
01 Nov 2022	25.50	25.50	25.50	25.50	25.50	-
31 Oct 2022	25.50	25.50	25.50	25.50	25.50	-
28 Oct 2022	25.50	25.50	25.50	25.50	25.50	-
27 Oct 2022	25.50	25.50	25.50	25.50	25.50	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,152.00-48.70(-0.68%)

ASX 2006,970.80-44.80(-0.64%)

AUD/USD0.6732+0.0045(+0.68%)

OIL70.12-0.78(-1.10%)

GOLD1,978.50+28.90(+1.48%)

Bitcoin AUD40,769.13-1,138.19(-2.72%)

Get our best money-saving hacks and pro tips now

Capcom Co., Ltd. (CCOEF)

ALL ORDS
7,152.00
-48.70(-0.68%)

ASX 200
6,970.80
-44.80(-0.64%)

AUD/USD
0.6732
+0.0045(+0.68%)

OIL
70.12
-0.78(-1.10%)

GOLD
1,978.50
+28.90(+1.48%)

Bitcoin AUD
40,769.13
-1,138.19(-2.72%)