Advertisement
U.S. markets close in 3 hours 25 minutes

Capital Properties, Inc. (CPTP)

Other OTC - Other OTC Delayed Price. Currency in USD
11.000.00 (0.00%)
As of 11:36AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202411.0011.0011.0011.0011.00-
Mar 26, 202411.0011.0011.0011.0011.00500
Mar 25, 202410.9010.9010.9010.9010.90900
Mar 22, 202410.9010.9010.9010.9010.905,700
Mar 21, 202410.5010.5010.5010.5010.502,000
Mar 20, 202410.3010.3010.3010.3010.30-
Mar 19, 202410.3010.3010.3010.3010.301,000
Mar 18, 202410.3510.3510.3510.3510.351,200
Mar 15, 202410.4010.4010.4010.4010.40-
Mar 14, 202410.4010.4010.4010.4010.40-
Mar 13, 202410.4010.4010.4010.4010.40-
Mar 12, 202410.4510.4510.4010.4010.402,100
Mar 11, 202410.4510.4510.4510.4510.45-
Mar 08, 202410.6510.6510.4510.4510.455,000
Mar 07, 202410.8010.8010.6510.6510.651,300
Mar 06, 202410.8510.8510.8510.8510.85100
Mar 05, 202410.9810.9810.9810.9810.98-
Mar 04, 202410.9810.9810.9810.9810.98100
Mar 01, 202410.9810.9810.9810.9810.98-
Feb 29, 202410.9810.9810.9810.9810.98-
Feb 28, 202410.9810.9810.9810.9810.98-
Feb 27, 202411.0011.0010.9810.9810.98400
Feb 26, 202411.3311.3311.0111.0111.011,100
Feb 23, 202411.3411.3411.3411.3411.34200
Feb 22, 202411.5011.5011.5011.5011.502,000
Feb 21, 202411.5011.5011.5011.5011.50-
Feb 20, 202411.5011.5011.5011.5011.50-
Feb 16, 202411.6511.6511.5011.5011.50300
Feb 15, 202411.6511.6511.6511.6511.65100
Feb 14, 202411.6511.6511.6511.6511.65-
Feb 13, 202411.6511.6511.6511.6511.65-
Feb 12, 202411.6511.6511.6511.6511.65-
Feb 09, 202411.6511.6511.6511.6511.65300
Feb 08, 202411.4011.4011.4011.4011.40100
Feb 08, 20240.07 Dividend
Feb 07, 202411.4511.4511.4011.4511.38300
Feb 06, 202411.7511.7511.7511.7511.68-
Feb 05, 202411.7511.7511.7511.7511.68100
Feb 02, 202411.7011.7011.7011.7011.63-
Feb 01, 202411.9511.9511.7011.7011.63200
Jan 31, 202412.0012.0012.0012.0011.93-
Jan 30, 202412.0012.0012.0012.0011.93-
Jan 29, 202412.0012.0012.0012.0011.93-
Jan 26, 202412.0012.0012.0012.0011.93-
Jan 25, 202412.0012.0012.0012.0011.93-
Jan 24, 202412.0012.0012.0012.0011.93-
Jan 23, 202412.0012.0012.0012.0011.932,900
Jan 22, 202411.9511.9511.9511.9511.88200
Jan 19, 202412.0012.0012.0012.0011.93-
Jan 18, 202412.0012.0012.0012.0011.93-
Jan 17, 202412.0012.0012.0012.0011.93-
Jan 16, 202412.0012.0012.0012.0011.93-
Jan 12, 202412.0012.0012.0012.0011.93-
Jan 11, 202412.0012.0012.0012.0011.93-
Jan 10, 202412.0012.0012.0012.0011.93-
Jan 09, 202412.0012.0012.0012.0011.93-
Jan 08, 202412.0012.0012.0012.0011.93-
Jan 05, 202412.0012.0012.0012.0011.93-
Jan 04, 202412.0012.0012.0012.0011.93-
Jan 03, 202412.0012.0012.0012.0011.93-
Jan 02, 202412.0012.0012.0012.0011.93-
Dec 29, 202312.0012.0012.0012.0011.93-
Dec 28, 202312.0012.0012.0012.0011.93100
Dec 27, 202312.0012.0012.0012.0011.93-
Dec 26, 202312.0012.0012.0012.0011.93-
Dec 22, 202312.0012.0012.0012.0011.93-
Dec 21, 202312.0012.0012.0012.0011.93-
Dec 20, 202312.0012.0012.0012.0011.93-
Dec 19, 202312.0012.0012.0012.0011.93-
Dec 18, 202312.0012.0012.0012.0011.93-
Dec 15, 202312.0012.0012.0012.0011.93-
Dec 14, 202312.0012.0012.0012.0011.93-
Dec 13, 202312.0012.0012.0012.0011.93-
Dec 12, 202312.0012.0012.0012.0011.93-
Dec 11, 202312.0012.0012.0012.0011.93-
Dec 08, 202312.0012.0012.0012.0011.93100
Dec 07, 202311.5011.5011.5011.5011.43-
Dec 06, 202311.5011.5011.5011.5011.43200
Dec 05, 202311.5011.5011.5011.5011.43600
Dec 04, 202311.6011.6011.6011.6011.531,000
Dec 01, 202311.5811.6011.5011.6011.531,500
Nov 30, 202311.8011.8011.8011.8011.73500
Nov 29, 202311.8411.8411.8011.8011.73700
Nov 28, 202311.8011.8011.8011.8011.73200
Nov 27, 202311.9011.9011.9011.9011.83-
Nov 24, 202311.9011.9011.9011.9011.83-
Nov 22, 202311.9011.9011.9011.9011.83-
Nov 21, 202311.9011.9011.9011.9011.83-
Nov 20, 202311.9011.9011.9011.9011.83-
Nov 17, 202311.9011.9011.9011.9011.83-
Nov 16, 202311.9011.9011.9011.9011.83100
Nov 15, 202311.3511.3511.3511.3511.28-
Nov 14, 202311.3511.3511.3511.3511.28-
Nov 13, 202311.3511.3511.3511.3511.281,200
Nov 10, 202311.5011.5011.5011.5011.43-
Nov 09, 202311.5011.5011.5011.5011.43100
Nov 09, 20230.07 Dividend
Nov 08, 202311.5011.5011.5011.5011.36200
Nov 07, 202311.4511.4511.4511.4511.31400
Nov 06, 202311.4511.4511.4511.4511.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...