Capital Properties, Inc. (CPTP)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:36PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 08 may 2024 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | 2,400 |
| 07 may 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | 800 |
| 06 may 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 03 may 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 02 may 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 01 may 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 30 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 29 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 26 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 25 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 24 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 23 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 600 |
| 22 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 19 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 18 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 17 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 16 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 15 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 12 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
| 11 abr 2024 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | 700 |
| 10 abr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 09 abr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 08 abr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 05 abr 2024 | 10.28 | 10.55 | 10.15 | 10.55 | 10.55 | 2,500 |
| 04 abr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 03 abr 2024 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 200 |
| 02 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 01 abr 2024 | 10.93 | 10.93 | 10.90 | 10.90 | 10.90 | 600 |
| 28 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
| 27 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 26 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| 25 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 900 |
| 22 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5,700 |
| 21 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,000 |
| 20 mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 19 mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,000 |
| 18 mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1,200 |
| 15 mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 14 mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 13 mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 12 mar 2024 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 2,100 |
| 11 mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 08 mar 2024 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | 5,000 |
| 07 mar 2024 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | 1,300 |
| 06 mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 100 |
| 05 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 04 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 01 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 29 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 28 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 27 feb 2024 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | 400 |
| 26 feb 2024 | 11.33 | 11.33 | 11.01 | 11.01 | 11.01 | 1,100 |
| 23 feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 200 |
| 22 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2,000 |
| 21 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 feb 2024 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | 300 |
| 15 feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 100 |
| 14 feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 13 feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 12 feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 09 feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 300 |
| 08 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 100 |
| 08 feb 2024 | 0.07 Dividendo | |||||
| 07 feb 2024 | 11.45 | 11.45 | 11.40 | 11.45 | 11.38 | 300 |
| 06 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.68 | - |
| 05 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.68 | 100 |
| 02 feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | - |
| 01 feb 2024 | 11.95 | 11.95 | 11.70 | 11.70 | 11.63 | 200 |
| 31 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 30 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 29 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 26 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 25 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 24 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 23 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | 2,900 |
| 22 ene 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.88 | 200 |
| 19 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 18 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 17 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 16 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 12 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 11 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 10 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 09 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 08 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 05 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 04 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 03 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 02 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 29 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 28 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | 100 |
| 27 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 26 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 22 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 21 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 20 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 19 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| 18 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.