Capital Drilling (CAPD)

 
 

Capital Drilling Historic Prices

 
     
Date Open High Low Close Volume
Nov 23, 2017 39.39 39.39 39.39 38.50 253
Nov 22, 2017 39.39 39.39 38.55 38.50 7,619
Nov 21, 2017 39.39 39.39 39.39 38.50 795
Nov 20, 2017 0.00 0.00 0.00 38.50 0
Nov 17, 2017 39.39 39.39 39.39 38.50 5,077
Nov 16, 2017 0.00 0.00 0.00 38.50 0
Nov 15, 2017 38.55 38.55 38.55 38.50 2,500
Nov 14, 2017 39.39 39.39 38.55 38.50 13,496
Nov 13, 2017 38.55 38.55 38.55 38.50 8,459
Nov 10, 2017 39.40 39.40 38.50 38.50 32,578
Nov 9, 2017 0.00 0.00 0.00 38.50 0
Nov 8, 2017 38.50 38.50 38.50 38.50 151,000
Nov 7, 2017 38.40 39.40 38.40 38.50 1,800
Nov 6, 2017 39.50 39.50 38.30 38.50 101,265
Nov 3, 2017 39.50 39.50 39.50 38.50 225
Nov 2, 2017 38.25 39.50 38.25 38.50 3,427
Nov 1, 2017 38.90 39.50 38.90 38.50 33,271
Oct 31, 2017 0.00 0.00 0.00 38.50 0
Oct 30, 2017 38.90 38.90 38.10 38.50 60,869
Oct 27, 2017 0.00 0.00 0.00 38.50 0
Oct 26, 2017 37.78 37.78 37.78 38.50 9,570
Oct 25, 2017 38.90 38.90 38.90 38.50 450
Oct 24, 2017 38.90 38.90 38.90 38.50 400
Oct 23, 2017 37.00 38.65 37.00 38.50 417,317
Oct 20, 2017 37.50 38.70 37.50 38.50 161,305
Oct 19, 2017 37.75 38.50 37.00 38.00 601,555
Oct 18, 2017 38.20 39.00 38.20 39.00 66,938
Oct 17, 2017 37.00 38.10 37.00 38.00 130,752
Oct 16, 2017 37.15 37.50 37.00 38.00 150,052
Oct 13, 2017 38.50 38.10 37.01 38.00 251,644
Oct 12, 2017 38.50 38.10 37.13 38.50 53,722
Oct 11, 2017 38.50 38.10 37.13 38.50 65,446
Oct 10, 2017 38.00 38.50 37.11 38.50 140,848
Oct 9, 2017 38.00 38.20 37.00 38.00 177,705
Oct 6, 2017 38.50 37.90 37.90 38.00 10,700
Oct 5, 2017 38.50 38.70 37.25 38.50 163,900
Oct 4, 2017 38.50 38.80 37.55 38.50 16,231
Oct 3, 2017 38.50 38.00 37.30 38.50 96,125
Oct 2, 2017 39.00 39.45 38.15 38.50 65,307
Sep 29, 2017 39.00 39.45 38.15 39.00 15,249
Sep 28, 2017 39.50 39.80 39.00 39.00 24,478
Sep 27, 2017 39.00 39.60 39.15 39.50 47,517
Sep 26, 2017 39.00 0.00 0.00 39.00 0
Sep 25, 2017 39.00 39.90 38.35 39.00 197,016
Sep 22, 2017 38.50 39.75 37.75 39.00 48,355
Sep 21, 2017 38.00 38.00 38.00 38.50 75,000
Sep 20, 2017 38.50 38.70 38.00 38.00 79,375
Sep 19, 2017 39.00 38.55 37.00 38.50 127,500
Sep 18, 2017 39.00 39.80 38.50 39.00 28,770
Sep 15, 2017 39.00 39.80 38.50 39.00 2,159
Showing 1 to 50 of 261