Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Companies Inc (OP: CAPC )

0.0112 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Nov 30, 2021 0.8995 0.9100 0.8400 0.9100 80,992 +0.01(+1.11%)
Nov 29, 2021 0.8606 0.9777 0.8205 0.9000 70,287 -0.03(-3.23%)
Nov 26, 2021 0.8703 0.9300 0.8653 0.9300 16,155 +0.04(+4.49%)
Nov 24, 2021 0.7510 0.9900 0.7510 0.8900 142,153 +0.10(+13.33%)
Nov 23, 2021 0.8800 0.8800 0.6701 0.7853 319,672 -0.12(-13.70%)
Nov 22, 2021 0.9400 0.9400 0.8729 0.9100 54,517 -0.05(-5.21%)
Nov 19, 2021 0.9693 0.9795 0.9114 0.9600 49,260 +0.03(+3.23%)
Nov 18, 2021 0.9500 0.9300 0.9300 0.9300 24,039 -0.02(-2.11%)
Nov 17, 2021 0.9270 0.9700 0.8305 0.9500 122,810 +0.07(+8.23%)
Nov 16, 2021 0.9225 0.9600 0.8506 0.8778 383,889 -0.10(-9.96%)
Nov 15, 2021 0.9201 0.9868 0.9201 0.9749 101,358 +0.02(+2.62%)
Nov 12, 2021 0.9200 0.9990 0.9000 0.9500 200,828 +0.04(+4.40%)
Nov 11, 2021 1.020 1.030 0.9000 0.9100 351,026 -0.12(-11.65%)
Nov 10, 2021 1.050 1.030 211,296 -0.03(-3.29%)
Nov 09, 2021 1.100 1.100 1.000 1.065 175,911 -0.04(-3.18%)
Nov 08, 2021 1.170 1.170 1.020 1.100 39,119 -0.05(-4.35%)
Nov 05, 2021 1.280 1.280 0.9360 1.150 815,358 -0.08(-6.50%)
Nov 04, 2021 1.260 1.290 1.200 1.230 12,117 -0.01(-0.81%)
Nov 03, 2021 1.270 1.270 1.190 1.240 105,847 +0.00(+0.00%)
Nov 02, 2021 1.270 1.280 1.200 1.240 63,252 -0.03(-2.36%)
Nov 01, 2021 1.250 1.300 1.180 1.270 49,234 +0.00(+0.00%)
Oct 29, 2021 1.250 1.350 1.200 1.270 653,049 -0.07(-5.22%)
Oct 28, 2021 1.380 1.380 1.280 1.340 245,650 -0.03(-2.19%)
Oct 27, 2021 1.330 1.440 1.330 1.370 115,273 -0.04(-2.84%)
Oct 26, 2021 1.490 1.410 324,548 -0.08(-5.37%)
Oct 25, 2021 1.310 1.555 1.280 1.490 122,541 +0.04(+2.76%)
Oct 22, 2021 1.450 1.476 1.320 1.450 72,797 +0.00(+0.00%)
Oct 21, 2021 1.450 1.540 1.400 1.450 54,187 -0.05(-3.33%)
Oct 20, 2021 1.490 1.600 1.400 1.500 244,049 +0.10(+7.14%)
Oct 19, 2021 1.250 1.410 1.200 1.400 191,525 +0.08(+6.06%)
Oct 18, 2021 1.500 1.585 1.310 1.320 262,939 -0.30(-18.52%)
Oct 15, 2021 1.650 1.720 1.530 1.620 45,779 -0.03(-1.82%)
Oct 14, 2021 1.560 1.810 1.520 1.650 91,824 +0.01(+0.61%)
Oct 13, 2021 1.530 1.841 1.370 1.640 324,659 +0.07(+4.46%)
Oct 12, 2021 1.420 1.610 1.320 1.570 173,228 +0.11(+7.90%)
Oct 11, 2021 1.560 1.570 1.410 1.455 17,618 -0.07(-4.90%)
Oct 08, 2021 1.360 1.600 1.340 1.530 136,753 +0.08(+5.52%)
Oct 07, 2021 1.540 1.540 1.375 1.450 48,722 +0.03(+2.11%)
Oct 06, 2021 1.415 1.460 1.260 1.420 142,385 -0.04(-2.74%)
Oct 05, 2021 1.420 1.640 1.390 1.460 168,359 -0.03(-2.01%)
Oct 04, 2021 1.285 1.500 1.220 1.490 94,912 +0.12(+8.76%)
Oct 01, 2021 1.235 1.440 1.235 1.370 212,992 +0.12(+9.16%)
Sep 30, 2021 1.080 1.280 0.9830 1.255 272,386 +0.17(+16.20%)
Sep 29, 2021 1.210 1.210 0.9800 1.080 234,493 -0.12(-10.00%)
Sep 28, 2021 1.240 1.250 1.110 1.200 97,137 -0.04(-2.83%)
Sep 27, 2021 1.252 1.300 1.230 1.235 18,928 -0.00(-0.40%)
Sep 24, 2021 1.300 1.330 1.230 1.240 58,973 -0.06(-4.62%)
Sep 23, 2021 1.290 1.330 1.260 1.300 53,479 -0.02(-1.52%)
Sep 22, 2021 1.310 1.400 1.250 1.320 112,321 -0.08(-5.71%)
Sep 21, 2021 1.260 1.440 1.260 1.400 99,153 +0.07(+5.26%)
Sep 20, 2021 1.250 1.350 1.220 1.330 157,137 -0.07(-5.00%)
Sep 17, 2021 1.300 1.430 1.210 1.400 353,501 +0.08(+6.06%)
Sep 16, 2021 1.400 1.400 1.260 1.320 54,023 +0.03(+2.33%)
Sep 15, 2021 1.300 1.400 1.100 1.290 107,393 +0.05(+4.03%)
Sep 14, 2021 1.250 1.410 0.9701 1.240 349,973 -0.05(-3.88%)
Sep 13, 2021 1.390 1.500 1.250 1.290 79,808 -0.10(-7.19%)
Sep 10, 2021 1.370 1.425 1.330 1.390 47,776 -0.06(-4.14%)
Sep 09, 2021 1.385 1.470 1.270 1.450 153,187 +0.05(+3.57%)
Sep 08, 2021 1.520 1.520 1.280 1.400 95,327 -0.11(-7.28%)
Sep 07, 2021 1.440 1.600 1.245 1.510 242,079 +0.06(+4.14%)
Sep 03, 2021 1.300 1.490 1.250 1.450 86,669 +0.12(+9.02%)
Sep 02, 2021 1.230 1.360 1.180 1.330 215,320 +0.08(+6.40%)
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.