Capital & Regional Historic Prices

 
     
Date Open High Low Close Volume
Jul 18, 2019 16.00 16.76 16.00 16.04 472,768
Jul 17, 2019 17.54 17.58 16.50 16.76 2,565,762
Jul 16, 2019 17.50 18.44 17.24 17.52 912,609
Jul 15, 2019 18.04 18.04 16.84 17.24 277,262
Jul 12, 2019 0.00 17.22 16.70 16.78 189,811
Jul 11, 2019 17.56 17.70 16.74 16.78 995,344
Jul 10, 2019 17.14 17.84 17.12 17.12 248,146
Jul 9, 2019 17.16 17.83 16.90 17.08 452,628
Jul 8, 2019 16.30 17.48 16.30 16.70 755,789
Jul 5, 2019 16.44 16.96 16.16 16.36 1,560,475
Jul 4, 2019 16.20 16.44 15.63 16.36 928,560
Jul 3, 2019 15.21 15.40 15.06 15.30 141,027
Jul 2, 2019 15.46 16.02 15.00 15.10 806,730
Jul 1, 2019 15.90 15.90 14.84 15.02 261,272
Jun 28, 2019 13.80 14.61 13.80 14.50 1,117,419
Jun 27, 2019 14.20 14.27 13.84 14.00 963,626
Jun 26, 2019 13.62 14.06 13.60 14.00 18,195,004
Jun 25, 2019 13.96 14.06 13.32 13.60 4,368,527
Jun 24, 2019 13.96 14.12 13.84 14.00 3,618,049
Jun 21, 2019 14.70 14.78 13.78 13.78 38,901,818
Jun 20, 2019 15.00 15.02 14.72 14.78 1,387,666
Jun 19, 2019 14.80 15.07 14.70 14.80 3,228,784
Jun 18, 2019 14.82 15.10 14.80 14.82 4,008,050
Jun 17, 2019 14.80 15.31 14.50 14.84 3,075,011
Jun 14, 2019 14.88 15.54 14.56 14.82 3,008,864
Jun 13, 2019 14.50 15.00 14.50 14.98 4,959,130
Jun 12, 2019 14.80 15.08 14.46 14.50 2,906,672
Jun 11, 2019 16.24 17.13 14.80 14.80 4,984,068
Jun 10, 2019 16.00 16.77 15.72 16.20 2,968,856
Jun 7, 2019 17.50 17.79 15.50 16.02 4,213,649
Jun 6, 2019 18.66 18.66 17.44 17.44 2,659,274
Jun 5, 2019 18.50 19.16 18.50 18.80 778,817
Jun 4, 2019 18.50 19.00 18.50 18.82 410,740
Jun 3, 2019 18.00 19.00 18.00 18.76 612,836
May 31, 2019 18.14 19.00 18.14 18.62 442,247
May 30, 2019 17.60 18.22 17.60 18.16 149,088
May 29, 2019 17.69 18.00 17.60 17.78 434,708
May 28, 2019 19.00 19.00 17.74 17.80 10,201,829
May 27, 2019 18.68 0.00 0.00 18.34 0
May 24, 2019 18.68 18.89 18.10 18.34 1,294,192
May 23, 2019 18.66 18.80 18.50 18.64 591,370
May 22, 2019 18.62 19.10 18.58 18.82 3,133,956
May 21, 2019 19.32 19.52 18.84 18.84 1,626,776
May 20, 2019 19.54 19.92 19.40 19.40 1,818,404
May 17, 2019 20.00 20.25 19.50 19.52 3,598,853
May 16, 2019 19.16 19.50 18.86 18.86 1,052,570
May 15, 2019 19.76 20.06 19.26 19.36 1,313,691
May 14, 2019 20.95 20.95 19.54 19.90 1,506,705
May 13, 2019 21.45 21.45 20.80 20.90 134,587
May 10, 2019 21.05 21.50 21.05 21.50 207,465
Showing 1 to 50 of 261