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 (%)
Jul 30, 2021 1.740 1.830 1.600 1.700 125,685 -0.04(-2.30%)
Jul 29, 2021 1.920 1.960 1.670 1.740 185,912 -0.18(-9.37%)
Jul 28, 2021 2.180 2.180 1.865 1.920 131,901 -0.23(-10.70%)
Jul 27, 2021 2.150 2.240 2.030 2.150 109,657 -0.05(-2.27%)
Jul 26, 2021 2.200 2.470 2.160 2.200 95,537 -0.04(-1.79%)
Jul 23, 2021 2.270 2.300 2.150 2.240 58,086 -0.01(-0.44%)
Jul 22, 2021 2.270 2.276 2.110 2.250 93,325 +0.00(+0.00%)
Jul 21, 2021 2.130 2.250 2.000 2.250 64,082 +0.15(+7.14%)
Jul 20, 2021 2.000 2.130 1.760 2.100 197,718 +0.10(+5.00%)
Jul 19, 2021 2.200 2.300 2.000 2.000 93,558 -0.30(-13.04%)
Jul 16, 2021 2.290 2.370 2.050 2.300 158,589 +0.00(+0.00%)
Jul 15, 2021 2.150 2.340 2.150 2.300 36,009 +0.06(+2.68%)
Jul 14, 2021 2.310 2.360 2.110 2.240 163,578 -0.01(-0.44%)
Jul 13, 2021 2.439 2.439 2.040 2.250 123,965 -0.18(-7.41%)
Jul 12, 2021 2.250 2.500 2.250 2.430 124,309 +0.00(+0.00%)
Jul 09, 2021 2.470 2.500 2.400 2.430 79,524 -0.04(-1.62%)
Jul 08, 2021 2.410 2.480 2.300 2.470 63,465 +0.00(+0.00%)
Jul 07, 2021 2.450 2.480 2.290 2.470 130,016 +0.04(+1.65%)
Jul 06, 2021 2.310 2.490 2.150 2.430 106,933 +0.13(+5.65%)
Jul 02, 2021 2.200 2.350 2.020 2.300 112,841 +0.21(+10.31%)
Jul 01, 2021 2.400 2.430 1.810 2.085 260,626 -0.29(-12.39%)
Jun 30, 2021 2.440 2.440 2.170 2.380 85,977 -0.06(-2.46%)
Jun 29, 2021 2.420 2.445 2.250 2.440 212,849 +0.07(+2.95%)
Jun 28, 2021 2.200 2.490 2.080 2.370 358,750 +0.18(+8.22%)
Jun 25, 2021 1.810 2.210 1.700 2.190 210,182 +0.39(+21.67%)
Jun 24, 2021 1.700 1.815 1.570 1.800 141,975 +0.04(+2.27%)
Jun 23, 2021 1.810 1.810 1.670 1.760 83,743 +0.00(+0.01%)
Jun 22, 2021 1.800 1.800 1.650 1.760 100,836 +0.00(+0.00%)
Jun 21, 2021 2.050 2.050 1.680 1.760 94,047 -0.10(-5.38%)
Jun 18, 2021 1.760 2.030 1.650 1.860 89,288 +0.10(+5.68%)
Jun 17, 2021 1.785 1.810 1.750 1.760 40,834 -0.01(-0.56%)
Jun 16, 2021 1.750 1.800 1.720 1.770 43,882 +0.00(+0.01%)
Jun 15, 2021 1.790 1.840 1.690 1.770 66,248 -0.07(-3.81%)
Jun 14, 2021 1.810 1.865 1.700 1.840 85,056 +0.03(+1.66%)
Jun 11, 2021 1.920 1.970 1.700 1.810 68,988 -0.11(-5.73%)
Jun 10, 2021 1.840 1.920 1.750 1.920 73,756 +0.07(+3.78%)
Jun 09, 2021 1.840 1.900 1.600 1.850 156,880 +0.01(+0.54%)
Jun 08, 2021 2.000 2.050 1.780 1.840 66,668 -0.14(-7.07%)
Jun 07, 2021 2.020 2.060 1.950 1.980 51,103 -0.04(-1.98%)
Jun 04, 2021 1.940 2.020 1.940 2.020 97,704 +0.06(+3.06%)
Jun 03, 2021 1.770 1.980 1.760 1.960 138,394 +0.19(+10.73%)
Jun 02, 2021 1.630 1.780 1.630 1.770 105,763 +0.13(+7.93%)
Jun 01, 2021 1.650 1.670 1.565 1.640 34,415 -0.01(-0.61%)
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%)
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.