Other OTC - Delayed Quote • USD
Capital Properties, Inc. (CPTP)
At close: April 23 at 10:21 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Apr 25, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Apr 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Apr 23, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 600 |
Apr 22, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Apr 19, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Apr 18, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Apr 17, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Apr 16, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Apr 15, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Apr 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
Apr 11, 2024 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | 700 |
Apr 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Apr 9, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Apr 8, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Apr 5, 2024 | 10.28 | 10.55 | 10.15 | 10.55 | 10.55 | 2,500 |
Apr 4, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Apr 3, 2024 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 200 |
Apr 2, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Apr 1, 2024 | 10.93 | 10.93 | 10.90 | 10.90 | 10.90 | 600 |
Mar 28, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
Mar 27, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Mar 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
Mar 25, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 900 |
Mar 22, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5,700 |
Mar 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,000 |
Mar 20, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Mar 19, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,000 |
Mar 18, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1,200 |
Mar 15, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Mar 14, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Mar 13, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Mar 12, 2024 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 2,100 |
Mar 11, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Mar 8, 2024 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | 5,000 |
Mar 7, 2024 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | 1,300 |
Mar 6, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 100 |
Mar 5, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
Mar 4, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
Mar 1, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
Feb 29, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
Feb 28, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
Feb 27, 2024 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | 400 |
Feb 26, 2024 | 11.33 | 11.33 | 11.01 | 11.01 | 11.01 | 1,100 |
Feb 23, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 200 |
Feb 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2,000 |
Feb 21, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Feb 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Feb 16, 2024 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | 300 |
Feb 15, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 100 |
Feb 14, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
Feb 13, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
Feb 12, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
Feb 9, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 300 |
Feb 8, 2024 | 0.07 Dividend | |||||
Feb 8, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 100 |
Feb 7, 2024 | 11.45 | 11.45 | 11.40 | 11.45 | 11.38 | 300 |
Feb 6, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.68 | - |
Feb 5, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.68 | 100 |
Feb 2, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | - |
Feb 1, 2024 | 11.95 | 11.95 | 11.70 | 11.70 | 11.63 | 200 |
Jan 31, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 29, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | 2,900 |
Jan 22, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.88 | 200 |
Jan 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 18, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 17, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 16, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 10, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 9, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 8, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 5, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 4, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 3, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Jan 2, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 29, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 28, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | 100 |
Dec 27, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 26, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 22, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 21, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 20, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 19, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 18, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 15, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 14, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 13, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 12, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 11, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | - |
Dec 8, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | 100 |
Dec 7, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | - |
Dec 6, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | 200 |
Dec 5, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | 600 |
Dec 4, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | 1,000 |
Dec 1, 2023 | 11.58 | 11.60 | 11.50 | 11.60 | 11.53 | 1,500 |
Nov 30, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | 500 |
Nov 29, 2023 | 11.84 | 11.84 | 11.80 | 11.80 | 11.73 | 700 |
Nov 28, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | 200 |
Nov 27, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | - |
Nov 24, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | - |
Nov 22, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | - |
Nov 21, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | - |
Nov 20, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | - |
Nov 17, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | - |
Nov 16, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | 100 |
Nov 15, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.28 | - |
Nov 14, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.28 | - |
Nov 13, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.28 | 1,200 |
Nov 10, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | - |
Nov 9, 2023 | 0.07 Dividend | |||||
Nov 9, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | 100 |
Nov 8, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.36 | 200 |
Nov 7, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.31 | 400 |
Nov 6, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.31 | - |
Nov 3, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.31 | - |
Nov 2, 2023 | 11.45 | 11.45 | 11.39 | 11.45 | 11.31 | 900 |
Nov 1, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.21 | - |
Oct 31, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.21 | - |
Oct 30, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.21 | - |
Oct 27, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.21 | - |
Oct 26, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.21 | 100 |
Oct 25, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.29 | - |
Oct 24, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.29 | - |
Oct 23, 2023 | 11.50 | 11.50 | 11.43 | 11.43 | 11.29 | 200 |
Oct 20, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.31 | 100 |
Oct 19, 2023 | 11.48 | 11.50 | 11.45 | 11.50 | 11.36 | 500 |
Oct 18, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.35 | 300 |
Oct 17, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.37 | - |
Oct 16, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.37 | - |
Oct 13, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.37 | - |
Oct 12, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.37 | - |
Oct 11, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.37 | 300 |
Oct 10, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Oct 9, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Oct 6, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Oct 5, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Oct 4, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Oct 3, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Oct 2, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 29, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 28, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 27, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 26, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 25, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 22, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 21, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 20, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 19, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 18, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 15, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 14, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 13, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 12, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 11, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 8, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 7, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 6, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - |
Sep 5, 2023 | 12.30 | 12.40 | 11.80 | 12.40 | 12.25 | 800 |
Sep 1, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | - |
Aug 31, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | - |
Aug 30, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | - |
Aug 29, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | 100 |
Aug 28, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.40 | 200 |
Aug 25, 2023 | 12.47 | 13.00 | 12.47 | 13.00 | 12.84 | 3,900 |
Aug 24, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | - |
Aug 23, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | - |
Aug 22, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | - |
Aug 21, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | - |
Aug 18, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | - |
Aug 17, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | - |
Aug 16, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | - |
Aug 15, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | - |
Aug 14, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | - |
Aug 11, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | 600 |
Aug 10, 2023 | 0.07 Dividend | |||||
Aug 10, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.61 | - |
Aug 9, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.54 | - |
Aug 8, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.54 | - |
Aug 7, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.54 | - |
Aug 4, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.54 | 100 |
Aug 3, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | 200 |
Aug 2, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | 100 |
Aug 1, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | 200 |
Jul 31, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.27 | 300 |
Jul 28, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.44 | - |
Jul 27, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.44 | - |
Jul 26, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.44 | - |
Jul 25, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.44 | - |
Jul 24, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.44 | 800 |
Jul 21, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.78 | 500 |
Jul 20, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.34 | 200 |
Jul 19, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 11.99 | 900 |
Jul 18, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.34 | - |
Jul 17, 2023 | 12.21 | 12.21 | 11.55 | 11.55 | 11.34 | 400 |
Jul 14, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 11.81 | 100 |
Jul 13, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 11.81 | - |
Jul 12, 2023 | 11.44 | 12.03 | 11.44 | 12.03 | 11.81 | 600 |
Jul 11, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 10.93 | - |
Jul 10, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 10.93 | - |
Jul 7, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 10.93 | - |
Jul 6, 2023 | 11.13 | 11.13 | 11.12 | 11.13 | 10.93 | 500 |
Jul 5, 2023 | 11.33 | 11.33 | 11.13 | 11.33 | 11.13 | 2,800 |
Jul 3, 2023 | 11.14 | 11.14 | 11.13 | 11.13 | 10.93 | 400 |
Jun 30, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.11 | - |
Jun 29, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.11 | - |
Jun 28, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.11 | 100 |
Jun 27, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 10.91 | - |
Jun 26, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 10.91 | 200 |
Jun 23, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.11 | - |
Jun 22, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.11 | - |
Jun 21, 2023 | 11.37 | 11.37 | 11.31 | 11.31 | 11.11 | 3,400 |
Jun 20, 2023 | 11.10 | 11.44 | 11.10 | 11.44 | 11.23 | 1,200 |
Jun 16, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | - |
Jun 15, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | - |
Jun 14, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | - |
Jun 13, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | - |
Jun 12, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | - |
Jun 9, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | - |
Jun 8, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | 100 |
Jun 7, 2023 | 10.90 | 10.90 | 10.80 | 10.80 | 10.61 | 500 |
Jun 6, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | 1,300 |
Jun 5, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.57 | - |
Jun 2, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.57 | - |
Jun 1, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.57 | - |
May 31, 2023 | 11.00 | 11.00 | 10.76 | 10.76 | 10.57 | 500 |
May 30, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | - |
May 26, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | - |
May 25, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | 200 |
May 24, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.80 | 900 |
May 23, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.78 | - |
May 22, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.78 | - |
May 19, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.78 | 300 |
May 18, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.24 | - |
May 17, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.24 | - |
May 16, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.24 | - |
May 15, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.24 | 100 |
May 12, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.19 | - |
May 11, 2023 | 0.07 Dividend | |||||
May 11, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.19 | 400 |
May 10, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.08 | 400 |
May 9, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - |
May 8, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - |
May 5, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - |
May 4, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - |
May 3, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - |
May 2, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - |
May 1, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - |
Apr 28, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - |
Apr 27, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.44 | - |