Capital Properties, Inc. (CPTP)
OTCMKTS
· Delayed Price · Currency is USD
9.72
-0.03 (-0.31%)
Feb 20, 2025, 3:00 PM EST
Capital Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 28 |
| Feb 20, 2025 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | -0.31% | 1,129 |
| Feb 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 30 |
| Feb 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 40 |
| Feb 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Feb 12, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -1.32% | 8,665 |
| Feb 11, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Feb 10, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Feb 7, 2025 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | -1.20% | 1,900 |
| Feb 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Feb 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Feb 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | 3 |
| Feb 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 0.50% | 100 |
| Jan 31, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | -0.20% | 501 |
| Jan 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | - | - |
| Jan 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | - | - |
| Jan 28, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | - | - |
| Jan 27, 2025 | 10.20 | 10.20 | 9.97 | 9.97 | 9.90 | 0.81% | 625 |
| Jan 24, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Jan 23, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | 2 |
| Jan 22, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | 317 |
| Jan 21, 2025 | 10.00 | 10.00 | 9.89 | 9.89 | 9.82 | - | 200 |
| Jan 17, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Jan 16, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Jan 15, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Jan 14, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Jan 13, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Jan 10, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Jan 8, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Jan 7, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | -0.10% | 1,000 |
| Jan 6, 2025 | 9.98 | 10.00 | 9.90 | 9.90 | 9.83 | -0.95% | 4,494 |
| Jan 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 0.15% | 600 |
| Jan 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | - | - |
| Dec 31, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | - | - |
| Dec 30, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | - | - |
| Dec 27, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.91 | -0.20% | 2,500 |
| Dec 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 0.20% | 250 |
| Dec 24, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | 0.91% | 100 |
| Dec 23, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Dec 20, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | -2.08% | 2,090 |
| Dec 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | - |
| Dec 18, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | - |
| Dec 17, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | - |
| Dec 16, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | - |
| Dec 13, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | - |
| Dec 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | - |
| Dec 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | - |
| Dec 10, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | - |
| Dec 9, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | - |
| Dec 6, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | 206 |
| Dec 5, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | 2,000 |
| Dec 4, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | - |
| Dec 3, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | - |
| Dec 2, 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.03 | 2.23% | 5,344 |
| Nov 29, 2024 | 9.96 | 10.95 | 9.88 | 9.88 | 9.81 | 0.30% | 13,060 |
| Nov 27, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | - | 1 |
| Nov 26, 2024 | 9.89 | 9.89 | 9.85 | 9.85 | 9.78 | -0.40% | 210 |
| Nov 25, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | -0.90% | 1,272 |
| Nov 22, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | - | 24 |
| Nov 21, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | 0.91% | 130 |
| Nov 20, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | 84 |
| Nov 19, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Nov 18, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Nov 15, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - | - |
| Nov 14, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.75 | -0.90% | 100 |
| Nov 13, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.84 | - | 1 |
| Nov 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.84 | - | - |
| Nov 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.84 | - | 4 |
| Nov 8, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.84 | - | - |
| Nov 7, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.84 | 1.01% | 101 |
| Nov 6, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | - | - |
| Nov 5, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | - | 2,132 |
| Nov 4, 2024 | 9.95 | 9.95 | 9.88 | 9.88 | 9.74 | -0.88% | 500 |
| Nov 1, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.83 | - | - |
| Oct 31, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.83 | 0.18% | 500 |
| Oct 30, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - | 3 |
| Oct 29, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - | - |
| Oct 28, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - | - |
| Oct 25, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - | - |
| Oct 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - | - |
| Oct 23, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - | - |
| Oct 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - | 1 |
| Oct 21, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - | 1,000 |
| Oct 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - | 6 |
| Oct 17, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | 0.71% | 2,359 |
| Oct 16, 2024 | 9.90 | 9.90 | 9.88 | 9.88 | 9.74 | -0.30% | 2,000 |
| Oct 15, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.77 | - | - |
| Oct 14, 2024 | 9.95 | 9.95 | 9.88 | 9.91 | 9.77 | 0.30% | 2,735 |
| Oct 11, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | -1.20% | 1,400 |
| Oct 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - | - |
| Oct 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - | 1,050 |
| Oct 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - | - |
| Oct 7, 2024 | 9.96 | 10.00 | 9.96 | 10.00 | 9.86 | 0.50% | 700 |
| Oct 4, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - | 9 |
| Oct 3, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | 0.71% | 115 |
| Oct 2, 2024 | 9.88 | 9.90 | 9.88 | 9.88 | 9.74 | -0.26% | 3,000 |
| Oct 1, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.77 | 0.26% | 1,000 |
| Sep 30, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | - | 1,800 |
| Sep 27, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | - | 1,700 |