U.S. markets open in 13 minutes

Capital Properties, Inc. (CPTP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.990.00 (0.00%)
At close: 3:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202113.9913.9913.9913.9913.99-
Jul 28, 202113.9913.9913.9913.9913.99100
Jul 27, 202113.4113.9813.4013.9813.986,200
Jul 26, 202113.9813.9813.9813.9813.98-
Jul 23, 202113.9813.9813.9813.9813.98-
Jul 22, 202113.9813.9913.9813.9813.981,500
Jul 21, 202113.9713.9813.9713.9813.983,100
Jul 20, 202113.9913.9913.9913.9913.99-
Jul 19, 202113.9913.9913.9913.9913.99-
Jul 16, 202113.9913.9913.9913.9913.99300
Jul 15, 202113.5113.9913.4113.9913.993,500
Jul 14, 202114.2214.2214.2214.2214.22-
Jul 13, 202114.2214.2214.2214.2214.22-
Jul 12, 202114.2214.2214.2214.2214.22-
Jul 09, 202114.2214.2214.2214.2214.22-
Jul 08, 202114.2214.2214.2214.2214.22-
Jul 07, 202114.2214.2214.2214.2214.22-
Jul 06, 202114.2214.2214.2214.2214.22100
Jul 02, 202114.0014.0014.0014.0014.00-
Jul 01, 202113.9914.0013.9914.0014.005,400
Jun 30, 202113.9013.9013.9013.9013.90100
Jun 29, 202113.8813.8813.8813.8813.881,200
Jun 28, 202113.3513.3513.3513.3513.35-
Jun 25, 202113.3513.3513.3513.3513.35-
Jun 24, 202113.3513.3513.3513.3513.35-
Jun 23, 202113.3513.3513.3513.3513.35-
Jun 22, 202113.5113.5112.5413.3513.352,000
Jun 21, 202113.5013.5013.5013.5013.50-
Jun 18, 202113.5013.5013.5013.5013.50-
Jun 17, 202113.5013.5013.5013.5013.50100
Jun 16, 202113.9813.9813.9813.9813.98-
Jun 15, 202113.9813.9813.9813.9813.98-
Jun 14, 202113.5013.9813.4013.9813.982,300
Jun 11, 202113.5013.5013.5013.5013.50-
Jun 10, 202113.5013.5013.5013.5013.50-
Jun 09, 202113.5013.5013.5013.5013.504,400
Jun 08, 202113.9013.9013.9013.9013.90-
Jun 07, 202113.9013.9013.9013.9013.905,100
Jun 04, 202114.0014.0014.0014.0014.00-
Jun 03, 202114.0014.0014.0014.0014.00-
Jun 02, 202114.0014.0014.0014.0014.00-
Jun 01, 202113.6814.0013.2514.0014.001,200
May 28, 202113.6513.6513.6513.6513.65-
May 27, 202113.6513.6513.6513.6513.65-
May 26, 202113.6513.6513.6513.6513.65400
May 25, 202113.5013.5013.5013.5013.50-
May 24, 202113.5013.5013.5013.5013.50-
May 21, 202113.4913.5013.4913.5013.501,100
May 20, 202112.7812.7812.7812.7812.78-
May 19, 202112.7812.7812.7812.7812.78-
May 18, 202112.7812.7812.7812.7812.78-
May 17, 202112.7812.7812.7812.7812.78-
May 14, 202112.7812.7812.7812.7812.78-
May 13, 202112.9612.9612.7812.7812.78600
May 13, 20210.07 Dividend
May 12, 202113.0013.0013.0013.0012.93-
May 11, 202113.0013.0013.0013.0012.931,800
May 10, 202113.2813.2813.2813.2813.21-
May 07, 202113.2813.2813.2813.2813.21-
May 06, 202113.2813.2813.2813.2813.21-
May 05, 202113.1813.2812.9813.2813.211,200
May 04, 202112.4513.0011.4812.2612.193,500
May 03, 202113.2013.5012.4513.5013.431,200
Apr 30, 202113.1013.1013.1013.1013.03-
Apr 29, 202113.1013.1013.1013.1013.03-
Apr 28, 202113.1013.1013.1013.1013.03-
Apr 27, 202113.1013.1013.1013.1013.03100
Apr 26, 202112.2613.1012.2613.1013.03600
Apr 23, 202112.2512.2512.2512.2512.18-
Apr 22, 202112.2512.2512.2512.2512.181,300
Apr 21, 202112.2512.2512.2512.2512.18-
Apr 20, 202112.2512.2512.2512.2512.18-
Apr 19, 202112.2512.2512.2512.2512.18-
Apr 16, 202112.2512.2512.2512.2512.18-
Apr 15, 202112.2512.2512.2512.2512.18-
Apr 14, 202112.2512.2512.2512.2512.18-
Apr 13, 202112.2512.2512.2512.2512.188,500
Apr 12, 202112.7512.7512.0112.0111.95400
Apr 09, 202112.7512.7512.7512.7512.682,900
Apr 08, 202111.7511.7511.7511.7511.69500
Apr 07, 202111.8011.8011.8011.8011.74-
Apr 06, 202112.0012.0011.8011.8011.742,400
Apr 05, 202112.5012.5012.5012.5012.43-
Apr 01, 202112.5012.5012.5012.5012.43-
Mar 31, 202112.3012.5012.3012.5012.43600
Mar 30, 202112.2912.2912.2912.2912.22-
Mar 29, 202112.2912.2912.2912.2912.22-
Mar 26, 202112.2912.2912.2912.2912.22400
Mar 25, 202112.0012.0012.0012.0011.94-
Mar 24, 202112.0012.0012.0012.0011.94400
Mar 23, 202111.8511.8511.8511.8511.79-
Mar 22, 202111.8511.8511.8511.8511.79-
Mar 19, 202111.8511.8511.8511.8511.79-
Mar 18, 202111.8511.8511.8511.8511.79-
Mar 17, 202111.8511.8511.8511.8511.79-
Mar 16, 202111.8511.8511.8511.8511.79-
Mar 15, 202111.8511.8511.8511.8511.79-
Mar 12, 202111.8511.8511.8511.8511.79-
Mar 11, 202111.8511.8511.8511.8511.79-
Mar 10, 202111.8511.8511.8511.8511.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...