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 +0.0001 (+0.90%)
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 (%)
May 28, 2021 1.660 1.700 1.580 1.650 58,976 -0.01(-0.60%)
May 27, 2021 1.570 1.670 1.510 1.660 69,868 +0.01(+0.61%)
May 26, 2021 1.720 1.720 1.550 1.650 92,108 -0.07(-4.07%)
May 25, 2021 1.720 1.720 1.630 1.720 63,227 +0.05(+3.00%)
May 24, 2021 1.690 1.690 1.510 1.670 61,569 +0.03(+1.82%)
May 21, 2021 1.610 1.690 1.510 1.640 109,335 +0.03(+1.86%)
May 20, 2021 1.540 1.690 1.450 1.610 148,792 +0.06(+3.87%)
May 19, 2021 1.540 1.600 1.380 1.550 78,047 -0.05(-3.13%)
May 18, 2021 1.750 1.770 1.500 1.600 245,403 -0.07(-4.19%)
May 17, 2021 1.620 1.750 1.510 1.670 126,271 +0.05(+3.09%)
May 14, 2021 1.520 1.660 1.500 1.620 65,508 +0.14(+9.46%)
May 13, 2021 1.550 1.580 1.310 1.480 116,458 +0.04(+2.78%)
May 12, 2021 1.480 1.600 1.310 1.440 131,294 +0.05(+3.60%)
May 11, 2021 1.400 1.450 1.300 1.390 179,413 -0.01(-0.71%)
May 10, 2021 1.500 1.500 1.300 1.400 224,291 -0.04(-2.78%)
May 07, 2021 1.295 1.500 1.235 1.440 111,767 +0.12(+9.09%)
May 06, 2021 1.400 1.400 1.250 1.320 60,733 -0.02(-1.86%)
May 05, 2021 1.340 1.350 1.250 1.345 115,411 +0.01(+1.13%)
May 04, 2021 1.345 1.400 1.220 1.330 120,366 +0.03(+2.31%)
May 03, 2021 1.500 1.500 1.260 1.300 125,211 -0.20(-13.04%)
Apr 30, 2021 1.540 1.690 1.300 1.495 107,500 +0.06(+3.82%)
Apr 29, 2021 1.500 1.570 1.400 1.440 42,694 -0.05(-3.03%)
Apr 28, 2021 1.700 1.700 1.485 1.485 88,358 -0.20(-12.13%)
Apr 27, 2021 1.700 1.750 1.520 1.690 85,061 -0.06(-3.43%)
Apr 26, 2021 1.580 1.880 1.510 1.750 254,685 -0.02(-1.13%)
Apr 23, 2021 1.370 1.780 1.250 1.770 461,000 +0.40(+29.20%)
Apr 22, 2021 1.420 1.420 1.250 1.370 128,351 +0.01(+0.37%)
Apr 21, 2021 1.300 1.370 1.100 1.365 404,461 +0.03(+2.63%)
Apr 20, 2021 1.380 1.530 1.250 1.330 193,940 -0.06(-4.66%)
Apr 19, 2021 1.430 1.730 1.310 1.395 136,603 -0.18(-11.15%)
Apr 16, 2021 1.630 1.680 1.380 1.570 229,100 -0.08(-4.85%)
Apr 15, 2021 1.710 1.800 1.600 1.650 311,244 +0.05(+3.12%)
Apr 14, 2021 1.760 1.880 1.370 1.600 339,609 -0.22(-12.09%)
Apr 13, 2021 1.900 1.950 1.630 1.820 213,595 -0.18(-9.00%)
Apr 12, 2021 1.910 2.060 1.800 2.000 179,337 +0.04(+1.99%)
Apr 09, 2021 2.060 2.140 1.820 1.961 110,500 -0.06(-2.92%)
Apr 08, 2021 2.000 2.090 1.925 2.020 73,154 +0.07(+3.59%)
Apr 07, 2021 1.860 2.140 1.860 1.950 501,298 -0.03(-1.52%)
Apr 06, 2021 1.840 1.990 1.800 1.980 172,515 +0.14(+7.61%)
Apr 05, 2021 1.790 1.850 1.590 1.840 105,376 +0.04(+2.22%)
Apr 01, 2021 1.580 1.860 1.550 1.800 255,300 +0.25(+16.13%)
Mar 31, 2021 1.530 1.800 1.430 1.550 202,236 +0.07(+4.73%)
Mar 30, 2021 1.400 1.700 1.050 1.480 383,257 +0.16(+12.12%)
Mar 29, 2021 1.400 1.455 1.250 1.320 313,444 -0.08(-5.71%)
Mar 26, 2021 1.820 1.870 1.280 1.400 430,600 -0.26(-15.66%)
Mar 25, 2021 1.850 2.000 1.600 1.660 235,716 -0.34(-17.00%)
Mar 24, 2021 2.000 2.140 2.000 2.000 94,413 -0.05(-2.44%)
Mar 23, 2021 1.970 2.100 1.960 2.050 112,910 +0.08(+4.06%)
Mar 22, 2021 1.800 1.980 1.770 1.970 162,178 +0.06(+3.14%)
Mar 19, 2021 2.240 2.240 1.600 1.910 1,265,800 -0.39(-16.96%)
Mar 18, 2021 2.720 2.720 1.990 2.300 683,409 -0.26(-10.16%)
Mar 17, 2021 2.650 2.740 2.350 2.560 267,690 -0.09(-3.40%)
Mar 16, 2021 2.970 3.000 2.270 2.650 843,061 -0.28(-9.56%)
Mar 15, 2021 2.800 3.050 2.800 2.930 266,965 -0.02(-0.68%)
Mar 12, 2021 3.020 3.060 2.800 2.950 260,600 -0.03(-1.01%)
Mar 11, 2021 2.855 3.090 2.800 2.980 424,361 +0.21(+7.59%)
Mar 10, 2021 2.340 2.790 2.240 2.770 445,929 +0.44(+18.88%)
Mar 09, 2021 2.200 2.490 2.120 2.330 263,720 +0.13(+5.91%)
Mar 08, 2021 2.113 2.300 2.100 2.200 201,813 +0.12(+5.77%)
Mar 05, 2021 2.140 2.250 1.750 2.080 408,700 +0.08(+4.00%)
Mar 04, 2021 2.445 2.490 1.500 2.000 812,397 -0.37(-15.61%)
Mar 03, 2021 1.990 2.530 1.960 2.370 820,098 +0.42(+21.54%)
Mar 02, 2021 1.720 1.950 1.700 1.950 419,075 +0.23(+13.37%)
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.