Capital Properties, Inc. (CPTP)
OTCMKTS
· Delayed Price · Currency is USD
9.95
0.00 (0.00%)
Oct 24, 2024, 4:00 PM EDT
Capital Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 23, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1,650 |
| Oct 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 21, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1,000 |
| Oct 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 17, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.71% | 2,400 |
| Oct 16, 2024 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | -0.30% | 2,000 |
| Oct 15, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 1,650 |
| Oct 14, 2024 | 9.95 | 9.95 | 9.88 | 9.91 | 9.91 | 0.30% | 2,735 |
| Oct 11, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.20% | 1,400 |
| Oct 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 900 |
| Oct 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,100 |
| Oct 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Oct 7, 2024 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 0.50% | 700 |
| Oct 4, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 3, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.71% | 115 |
| Oct 2, 2024 | 9.88 | 9.90 | 9.88 | 9.88 | 9.88 | -0.30% | 3,000 |
| Oct 1, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.30% | 1,000 |
| Sep 30, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1,800 |
| Sep 27, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1,700 |
| Sep 26, 2024 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | -0.20% | 6,100 |
| Sep 25, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 24, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 23, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 20, 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.30% | 4,000 |
| Sep 19, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | - |
| Sep 18, 2024 | 9.93 | 9.93 | 9.91 | 9.93 | 9.93 | -2.46% | 5,502 |
| Sep 17, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 183 |
| Sep 16, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2.62% | 200 |
| Sep 13, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| Sep 12, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 183 |
| Sep 11, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.75% | 200 |
| Sep 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 9, 2024 | 10.14 | 10.20 | 10.14 | 10.20 | 10.20 | 3.03% | 2,300 |
| Sep 6, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2,040 |
| Sep 5, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2,040 |
| Sep 4, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 3, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2,040 |
| Aug 30, 2024 | 10.01 | 10.01 | 9.90 | 9.90 | 9.90 | -0.60% | 2,601 |
| Aug 29, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Aug 28, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 400 |
| Aug 27, 2024 | 10.20 | 10.20 | 9.96 | 9.96 | 9.96 | -3.30% | 1,300 |
| Aug 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 300 |
| Aug 23, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 300 |
| Aug 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 21, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 20, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 19, 2024 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 1.98% | 431 |
| Aug 16, 2024 | 10.14 | 10.20 | 9.96 | 10.10 | 10.10 | -1.46% | 2,800 |
| Aug 15, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - | - |
| Aug 14, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - | 2,500 |
| Aug 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - | 1,800 |
| Aug 12, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - | - |
| Aug 9, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - | 1,000 |
| Aug 8, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - | 600 |
| Aug 7, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 0.39% | 1,200 |
| Aug 6, 2024 | 10.20 | 10.21 | 10.02 | 10.21 | 10.14 | 1.39% | 10,008 |
| Aug 5, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | - | - |
| Aug 2, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | 0.40% | 100 |
| Aug 1, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | - | - |
| Jul 31, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | - | - |
| Jul 30, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | - | 1,000 |
| Jul 29, 2024 | 10.20 | 10.20 | 10.03 | 10.03 | 9.96 | - | 2,400 |
| Jul 26, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | 0.80% | 2,011 |
| Jul 25, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - | 500 |
| Jul 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - | - |
| Jul 23, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.88 | - | 2,202 |
| Jul 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | -5.33% | 2,647 |
| Jul 19, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.44 | - | - |
| Jul 18, 2024 | 10.50 | 10.51 | 10.50 | 10.51 | 10.44 | 5.10% | 1,000 |
| Jul 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Jul 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | 200 |
| Jul 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | -0.10% | 100 |
| Jul 12, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - | - |
| Jul 11, 2024 | 10.01 | 10.50 | 10.01 | 10.01 | 9.94 | 0.50% | 300 |
| Jul 10, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.89 | -5.14% | 100 |
| Jul 9, 2024 | 9.95 | 10.50 | 9.95 | 10.50 | 10.43 | 4.90% | 1,000 |
| Jul 8, 2024 | 10.01 | 10.01 | 9.99 | 10.01 | 9.94 | -2.34% | 644 |
| Jul 5, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - | - |
| Jul 3, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - | - |
| Jul 2, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 2.50% | 200 |
| Jul 1, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 9.93 | -0.79% | 1,109 |
| Jun 28, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | - | - |
| Jun 27, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | - | - |
| Jun 26, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | - | - |
| Jun 25, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | - | - |
| Jun 24, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | - | - |
| Jun 21, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | 0.30% | 700 |
| Jun 20, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - | - |
| Jun 18, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - | - |
| Jun 17, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - | - |
| Jun 14, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - | - |
| Jun 13, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - | - |
| Jun 12, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - | 112 |
| Jun 11, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - | - |
| Jun 10, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - | - |
| Jun 7, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - | - |
| Jun 6, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - | - |
| Jun 5, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - | - |
| Jun 4, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - | - |