Capital Drilling Historic Prices

 
     
Date Open High Low Close Volume
Jun 21, 2018 43.68 43.68 43.00 43.50 13,027
Jun 20, 2018 44.50 44.50 43.05 43.50 25,637
Jun 19, 2018 44.95 44.95 43.30 44.00 38,646
Jun 18, 2018 45.00 47.00 44.05 44.50 356,135
Jun 15, 2018 43.45 43.45 43.45 44.20 15,000
Jun 14, 2018 43.45 43.45 43.45 44.20 5,195
Jun 13, 2018 43.45 44.20 43.45 44.20 338,590
Jun 12, 2018 44.22 44.22 44.22 44.20 1,835
Jun 11, 2018 44.50 44.50 44.50 44.20 481
Jun 8, 2018 43.55 43.55 43.55 44.20 10,000
Jun 7, 2018 43.90 44.70 43.55 44.20 39,941
Jun 6, 2018 43.90 43.90 43.15 43.50 7,598
Jun 5, 2018 43.50 44.00 43.50 43.50 46,388
Jun 4, 2018 43.65 43.65 43.15 43.50 57,781
Jun 1, 2018 43.68 43.68 42.55 43.20 24,928
May 31, 2018 42.95 42.95 42.55 43.20 58,694
May 30, 2018 42.75 42.75 42.75 42.60 10,000
May 29, 2018 42.79 42.79 41.85 42.30 15,469
May 28, 2018 42.35 0.00 0.00 42.30 0
May 25, 2018 42.35 42.60 41.55 42.30 66,652
May 24, 2018 41.55 42.02 41.35 42.00 30,822
May 23, 2018 41.10 41.60 41.00 41.50 44,961
May 22, 2018 40.41 41.65 40.41 41.50 38,112
May 21, 2018 41.68 41.68 41.68 41.20 5,952
May 18, 2018 40.70 40.70 40.70 41.20 7,970
May 17, 2018 0.00 0.00 0.00 40.70 0
May 16, 2018 41.01 41.01 40.61 40.70 19,583
May 15, 2018 40.48 41.50 40.00 41.50 101,730
May 14, 2018 40.15 0.00 0.00 40.00 85,779
May 11, 2018 40.15 40.75 40.15 40.50 6,868
May 10, 2018 43.16 43.16 40.00 40.50 217,158
May 9, 2018 43.20 43.20 42.00 43.00 25,345
May 8, 2018 42.00 43.00 40.02 43.00 147,550
May 7, 2018 39.85 0.00 0.00 41.00 0
May 4, 2018 39.85 40.90 39.85 41.00 39,815
May 3, 2018 41.00 41.00 39.85 40.50 2,102,891
May 2, 2018 39.55 40.40 39.55 40.50 15,177
May 1, 2018 38.79 40.50 38.55 40.50 5,653,361
Apr 30, 2018 38.40 38.80 38.10 39.00 20,932
Apr 27, 2018 38.01 38.40 38.01 38.50 1,014
Apr 26, 2018 38.45 38.45 38.45 38.50 300,075
Apr 25, 2018 38.55 38.55 38.55 39.00 1,500
Apr 24, 2018 39.20 39.20 39.16 39.00 5,100
Apr 23, 2018 39.95 39.95 38.55 39.00 92,537
Apr 20, 2018 38.55 39.45 38.55 40.00 32,110
Apr 19, 2018 0.00 0.00 0.00 39.50 0
Apr 18, 2018 39.50 39.50 39.50 39.50 8,338
Apr 17, 2018 38.75 38.75 38.75 39.50 11,197
Apr 16, 2018 38.40 39.50 38.40 39.50 59,190
Apr 13, 2018 37.90 37.90 37.90 38.50 10,000
Showing 1 to 50 of 261