Capital Drilling (CAPD)

 
 

Capital Drilling Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2018 0.00 0.00 0.00 36.20 0
Feb 20, 2018 0.00 0.00 0.00 36.20 0
Feb 19, 2018 36.30 36.30 36.01 36.20 21,078
Feb 16, 2018 0.00 0.00 0.00 37.00 0
Feb 15, 2018 36.95 36.95 36.30 37.00 4,146
Feb 14, 2018 36.60 37.00 36.30 37.00 54,692
Feb 13, 2018 35.30 36.70 35.30 36.00 5,578
Feb 12, 2018 35.15 35.95 35.15 36.00 13,847
Feb 9, 2018 36.43 36.43 35.95 35.50 80,060
Feb 8, 2018 36.51 36.51 36.51 36.70 10,148
Feb 7, 2018 37.01 37.01 36.43 37.20 67,644
Feb 6, 2018 36.99 37.01 36.99 38.00 5,627
Feb 5, 2018 38.01 38.01 38.00 37.90 365,284
Feb 2, 2018 39.00 39.00 38.15 39.00 32,004
Feb 1, 2018 41.00 41.00 38.50 39.00 1,362,964
Jan 31, 2018 46.15 46.30 45.50 46.50 31,200
Jan 30, 2018 46.90 47.90 46.12 47.50 55,000
Jan 29, 2018 50.00 50.00 47.00 48.30 25,010
Jan 26, 2018 46.90 48.00 46.00 48.00 47,595
Jan 25, 2018 45.90 45.90 45.90 44.50 22,000
Jan 24, 2018 0.00 0.00 0.00 44.50 0
Jan 23, 2018 43.30 43.30 43.30 44.50 535
Jan 22, 2018 44.10 44.10 44.10 44.50 8,103
Jan 19, 2018 44.10 45.90 44.10 44.50 15,000
Jan 18, 2018 45.90 45.90 44.10 44.50 22,516
Jan 17, 2018 45.65 45.68 43.51 44.00 45,894
Jan 16, 2018 46.70 46.70 45.60 46.50 27,932
Jan 15, 2018 44.00 47.50 44.00 46.50 124,813
Jan 12, 2018 43.90 44.00 43.90 42.50 33,847
Jan 11, 2018 39.70 43.50 39.70 41.50 129,397
Jan 10, 2018 38.60 38.60 38.60 39.00 2,087
Jan 9, 2018 38.75 39.70 38.25 39.00 116,673
Jan 8, 2018 38.60 38.60 38.60 39.00 3,235
Jan 5, 2018 38.55 39.70 38.55 39.00 42,260
Jan 4, 2018 38.80 38.80 38.80 39.00 10,000
Jan 3, 2018 39.90 39.90 38.75 39.00 9,111
Jan 2, 2018 37.55 39.90 37.55 39.00 80,903
Jan 1, 2018 37.50 0.00 0.00 37.50 0
Dec 29, 2017 37.50 37.50 37.50 37.50 2,762
Dec 28, 2017 37.50 38.90 37.50 37.50 4,500
Dec 27, 2017 0.00 0.00 0.00 37.50 0
Dec 26, 2017 38.90 0.00 0.00 37.50 0
Dec 25, 2017 38.90 0.00 0.00 37.50 0
Dec 22, 2017 38.90 38.90 38.90 37.50 11,615
Dec 21, 2017 37.15 38.90 37.15 37.50 7,154
Dec 20, 2017 36.55 38.50 36.55 37.50 10,220
Dec 19, 2017 37.50 37.50 37.50 36.50 14,000
Dec 18, 2017 37.50 38.00 37.50 36.50 53,301
Dec 15, 2017 37.00 37.00 37.00 36.50 13,497
Dec 14, 2017 36.05 36.05 36.05 36.00 5,802
Showing 1 to 50 of 261