Advertisement
Advertisement
U.S. markets close in 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Capital Properties, Inc. (CPTP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.200.00 (0.00%)
As of 11:26AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202211.2011.2011.2011.2011.20-
Sep 28, 202212.0012.1210.9511.2011.207,300
Sep 27, 202211.6511.6511.6511.6511.65200
Sep 26, 202211.3011.3011.3011.3011.30-
Sep 23, 202211.5511.5511.3011.3011.303,100
Sep 22, 202211.4911.5011.4911.5011.502,400
Sep 21, 202211.5011.5011.4511.4511.454,600
Sep 20, 202212.0012.0012.0012.0012.00-
Sep 19, 202212.0012.0012.0012.0012.00-
Sep 16, 202211.8912.0011.8912.0012.002,000
Sep 15, 202211.8911.8911.8911.8911.89-
Sep 14, 202211.8911.8911.8911.8911.89-
Sep 13, 202211.8911.8911.8911.8911.89-
Sep 12, 202211.7011.8910.5911.8911.893,400
Sep 09, 202211.7011.7011.7011.7011.70-
Sep 08, 202211.7011.7011.7011.7011.70-
Sep 07, 202211.7011.7011.7011.7011.70-
Sep 06, 202211.7011.7011.7011.7011.702,100
Sep 02, 202211.8911.8911.8911.8911.89-
Sep 01, 202211.8911.8911.8911.8911.89100
Aug 31, 202211.7011.7011.7011.7011.70500
Aug 30, 202211.8011.8011.8011.8011.80-
Aug 29, 202211.8011.8011.8011.8011.80-
Aug 26, 202211.7011.8011.7011.8011.8013,700
Aug 25, 202211.6511.6511.6511.6511.65-
Aug 24, 202211.6511.6511.6511.6511.65-
Aug 23, 202211.6511.6511.6511.6511.65-
Aug 22, 202211.6511.6511.6511.6511.65-
Aug 19, 202211.7011.7011.6511.6511.654,400
Aug 18, 202211.7011.7011.7011.7011.70-
Aug 17, 202211.7011.7011.7011.7011.705,800
Aug 16, 202211.6511.6511.6511.6511.65-
Aug 15, 202211.6511.6511.6511.6511.65-
Aug 12, 202211.6511.6511.6511.6511.65-
Aug 11, 202211.6511.6511.6511.6511.65-
Aug 11, 20220.07 Dividend
Aug 10, 202211.6511.6511.6511.6511.58-
Aug 09, 202211.6511.6511.6511.6511.58-
Aug 08, 202211.6511.6511.6511.6511.58-
Aug 05, 202211.6511.6511.6511.6511.58100
Aug 04, 202211.5511.5511.5511.5511.48800
Aug 03, 202211.6011.6011.6011.6011.531,100
Aug 02, 202211.6511.6511.6511.6511.581,000
Aug 01, 202211.7011.7011.7011.7011.63-
Jul 29, 202211.7011.7011.7011.7011.63-
Jul 28, 202211.7011.7011.7011.7011.63300
Jul 27, 202211.7011.7011.7011.7011.63600
Jul 26, 202211.7011.7011.6511.6511.581,200
Jul 25, 202211.8011.8011.7511.7511.683,000
Jul 22, 202212.0012.0012.0012.0011.93-
Jul 21, 202212.0012.0012.0012.0011.93-
Jul 20, 202212.0012.0012.0012.0011.93600
Jul 19, 202211.8511.8511.8511.8511.78200
Jul 18, 202211.9011.9011.8511.8511.781,600
Jul 15, 202211.9511.9511.9511.9511.88-
Jul 14, 202211.9511.9511.9511.9511.88-
Jul 13, 202211.9511.9511.9511.9511.88200
Jul 12, 202211.9011.9011.9011.9011.83-
Jul 11, 202211.9011.9011.9011.9011.83-
Jul 08, 202212.0512.0511.9011.9011.83600
Jul 07, 202212.2312.2312.2312.2312.16-
Jul 06, 202212.2312.2312.2312.2312.16-
Jul 05, 202212.2312.2312.2312.2312.16-
Jul 01, 202212.2312.2312.2312.2312.16-
Jun 30, 202212.1312.2312.1312.2312.16200
Jun 29, 202212.0212.0212.0212.0211.95-
Jun 28, 202212.0212.0212.0212.0211.95-
Jun 27, 202212.0212.0212.0212.0211.952,800
Jun 24, 202211.9511.9511.9511.9511.88-
Jun 23, 202211.9511.9511.9511.9511.88-
Jun 22, 202211.9511.9511.9511.9511.88-
Jun 21, 202211.9511.9511.9511.9511.88-
Jun 17, 202211.9511.9511.9511.9511.88100
Jun 16, 202211.9511.9511.9511.9511.88-
Jun 15, 202211.9511.9511.9511.9511.88-
Jun 14, 202211.9511.9511.9511.9511.88200
Jun 13, 202211.9511.9511.9511.9511.88-
Jun 10, 202211.9511.9511.9511.9511.88-
Jun 09, 202211.9511.9511.9511.9511.88-
Jun 08, 202211.9511.9511.9511.9511.88-
Jun 07, 202211.9511.9511.9511.9511.88-
Jun 06, 202211.9511.9511.9511.9511.88-
Jun 03, 202211.9511.9511.9511.9511.88-
Jun 02, 202211.9511.9511.9511.9511.88-
Jun 01, 202211.9511.9511.9511.9511.88-
May 31, 202211.9511.9511.9511.9511.88-
May 27, 202211.9511.9511.9511.9511.88-
May 26, 202211.9511.9511.9511.9511.88-
May 25, 202211.9511.9511.9511.9511.88-
May 24, 202211.9511.9511.9511.9511.88-
May 23, 202211.9511.9511.9511.9511.88-
May 20, 202211.9511.9511.9511.9511.881,000
May 19, 202212.0012.0012.0012.0011.931,900
May 18, 202212.0012.0012.0012.0011.93-
May 17, 202212.0012.0012.0012.0011.93-
May 16, 202212.0012.0012.0012.0011.93-
May 13, 202212.0012.0012.0012.0011.93-
May 12, 202212.0012.0012.0012.0011.93-
May 12, 20220.07 Dividend
May 11, 202212.0012.0012.0012.0011.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement