Capital Drilling Historic Prices

 
     
Date Open High Low Close Volume
Sep 18, 2018 40.37 40.37 40.37 41.00 1,638
Sep 17, 2018 40.75 41.45 40.37 41.00 14,963
Sep 14, 2018 40.37 40.37 40.36 41.00 42,551
Sep 13, 2018 40.37 40.37 40.37 41.00 600
Sep 12, 2018 40.35 40.36 40.35 41.00 7,480
Sep 11, 2018 40.26 40.26 40.26 41.00 5,000
Sep 10, 2018 41.75 41.75 40.00 41.00 53,959
Sep 7, 2018 0.00 0.00 0.00 41.00 0
Sep 6, 2018 40.75 40.75 40.75 41.00 147
Sep 5, 2018 40.75 40.77 40.75 41.00 18,164
Sep 4, 2018 0.00 0.00 0.00 41.00 0
Sep 3, 2018 42.00 42.00 40.65 41.00 21,190
Aug 31, 2018 0.00 0.00 0.00 41.00 0
Aug 30, 2018 41.90 41.90 41.90 41.00 36,009
Aug 29, 2018 40.52 40.52 40.52 41.00 499
Aug 28, 2018 40.90 40.90 40.50 41.00 33,594
Aug 27, 2018 0.00 0.00 0.00 41.00 0
Aug 24, 2018 0.00 0.00 0.00 41.00 0
Aug 23, 2018 0.00 0.00 0.00 41.00 0
Aug 22, 2018 40.00 40.00 40.00 41.00 10,000
Aug 21, 2018 40.00 40.00 40.00 41.00 80,000
Aug 20, 2018 40.90 40.90 40.50 41.00 5,436
Aug 17, 2018 39.75 41.00 39.75 41.00 5,015
Aug 16, 2018 42.76 42.76 38.50 40.50 91,150
Aug 15, 2018 44.50 44.50 42.71 44.00 19,891
Aug 14, 2018 44.50 44.50 44.25 43.50 15,000
Aug 13, 2018 44.50 44.50 42.60 43.50 10,067
Aug 10, 2018 0.00 0.00 0.00 43.50 0
Aug 9, 2018 42.55 42.55 42.55 43.50 58,189
Aug 8, 2018 45.00 45.00 42.50 43.50 2,560
Aug 7, 2018 44.50 44.50 44.50 43.50 22,471
Aug 6, 2018 0.00 0.00 0.00 43.50 0
Aug 3, 2018 0.00 0.00 0.00 43.50 0
Aug 2, 2018 0.00 0.00 0.00 43.50 0
Aug 1, 2018 42.00 42.00 42.00 43.50 25
Jul 31, 2018 42.30 42.30 42.00 43.50 3,973
Jul 30, 2018 41.25 45.00 41.25 43.50 23,388
Jul 27, 2018 44.50 44.50 41.15 43.00 2,914
Jul 26, 2018 44.60 44.60 41.15 43.00 5,600
Jul 25, 2018 0.00 0.00 0.00 43.00 0
Jul 24, 2018 44.70 44.70 44.70 43.00 4,140
Jul 23, 2018 41.50 44.70 41.50 43.00 40,340
Jul 20, 2018 42.90 44.70 42.10 43.00 55,000
Jul 19, 2018 40.15 42.90 40.15 41.50 83,261
Jul 18, 2018 40.75 40.75 40.25 40.50 8,634
Jul 17, 2018 40.75 40.75 40.15 40.50 8,082
Jul 16, 2018 40.15 40.75 40.15 40.50 8,980
Jul 13, 2018 40.15 40.15 40.15 40.50 7,879
Jul 12, 2018 0.00 0.00 0.00 40.50 0
Jul 11, 2018 41.00 41.00 40.00 40.50 566,397
Showing 1 to 50 of 261