Capital Properties, Inc. (CPTP)
OTCMKTS
· Delayed Price · Currency is USD
10.00
+0.02 (0.20%)
Dec 26, 2024, 9:30 AM EST
Capital Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 250 |
| Dec 24, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.91% | 100 |
| Dec 23, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Dec 20, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.08% | 2,090 |
| Dec 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 18, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 17, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 16, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 13, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 10, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 9, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 6, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 206 |
| Dec 5, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 2,000 |
| Dec 4, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 3, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 2, 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 2.23% | 5,344 |
| Nov 29, 2024 | 9.96 | 10.95 | 9.88 | 9.88 | 9.88 | 0.30% | 13,060 |
| Nov 27, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1 |
| Nov 26, 2024 | 9.89 | 9.89 | 9.85 | 9.85 | 9.85 | -0.40% | 210 |
| Nov 25, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.90% | 1,272 |
| Nov 22, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 24 |
| Nov 21, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.91% | 130 |
| Nov 20, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 84 |
| Nov 19, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Nov 18, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Nov 15, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Nov 14, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | -0.90% | 100 |
| Nov 13, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | - | 1 |
| Nov 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | - | - |
| Nov 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | - | 4 |
| Nov 8, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | - | - |
| Nov 7, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | 1.01% | 101 |
| Nov 6, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.81 | - | - |
| Nov 5, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.81 | - | 2,132 |
| Nov 4, 2024 | 9.95 | 9.95 | 9.88 | 9.88 | 9.81 | -0.88% | 500 |
| Nov 1, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | - | - |
| Oct 31, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | 0.18% | 500 |
| Oct 30, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - | 3 |
| Oct 29, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - | - |
| Oct 28, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - | - |
| Oct 25, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - | - |
| Oct 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - | - |
| Oct 23, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - | - |
| Oct 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - | 1 |
| Oct 21, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - | 1,000 |
| Oct 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - | 6 |
| Oct 17, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | 0.71% | 2,359 |
| Oct 16, 2024 | 9.90 | 9.90 | 9.88 | 9.88 | 9.81 | -0.30% | 2,000 |
| Oct 15, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.84 | - | - |
| Oct 14, 2024 | 9.95 | 9.95 | 9.88 | 9.91 | 9.84 | 0.30% | 2,735 |
| Oct 11, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.81 | -1.20% | 1,400 |
| Oct 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Oct 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | 1,050 |
| Oct 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Oct 7, 2024 | 9.96 | 10.00 | 9.96 | 10.00 | 9.93 | 0.50% | 700 |
| Oct 4, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - | 9 |
| Oct 3, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | 0.71% | 115 |
| Oct 2, 2024 | 9.88 | 9.90 | 9.88 | 9.88 | 9.81 | -0.26% | 3,000 |
| Oct 1, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.84 | 0.26% | 1,000 |
| Sep 30, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.81 | - | 1,800 |
| Sep 27, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.81 | - | 1,700 |
| Sep 26, 2024 | 9.89 | 9.89 | 9.88 | 9.88 | 9.81 | -0.20% | 6,063 |
| Sep 25, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - | - |
| Sep 24, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - | - |
| Sep 23, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - | - |
| Sep 20, 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.83 | -0.30% | 4,000 |
| Sep 19, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.86 | - | - |
| Sep 18, 2024 | 9.93 | 9.93 | 9.91 | 9.93 | 9.86 | -2.46% | 5,502 |
| Sep 17, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | - | 10 |
| Sep 16, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | 2.62% | 200 |
| Sep 13, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.85 | - | - |
| Sep 12, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.85 | - | - |
| Sep 11, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.85 | -2.75% | 183 |
| Sep 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - | - |
| Sep 9, 2024 | 10.14 | 10.20 | 10.14 | 10.20 | 10.13 | 3.03% | 2,273 |
| Sep 6, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - | - |
| Sep 5, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - | - |
| Sep 4, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - | 1 |
| Sep 3, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - | 1 |
| Aug 30, 2024 | 10.01 | 10.01 | 9.90 | 9.90 | 9.83 | -0.60% | 2,601 |
| Aug 29, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.89 | - | 18 |
| Aug 28, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.89 | - | - |
| Aug 27, 2024 | 10.20 | 10.20 | 9.96 | 9.96 | 9.89 | -3.30% | 1,290 |
| Aug 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | - | - |
| Aug 23, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | - | - |
| Aug 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | - | - |
| Aug 21, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | - | - |
| Aug 20, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | - | - |
| Aug 19, 2024 | 10.50 | 10.50 | 10.30 | 10.30 | 10.23 | 1.98% | 431 |
| Aug 16, 2024 | 10.14 | 10.20 | 9.96 | 10.10 | 10.03 | -1.46% | 2,800 |
| Aug 15, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.11 | - | - |
| Aug 14, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.11 | - | 2,500 |
| Aug 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.11 | - | 1,800 |
| Aug 12, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.11 | - | - |
| Aug 9, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.11 | - | 1,000 |
| Aug 8, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.11 | - | 600 |
| Aug 7, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.11 | 0.39% | 1,191 |
| Aug 6, 2024 | 10.20 | 10.21 | 10.02 | 10.21 | 10.07 | 1.35% | 10,008 |