OTC Markets OTCQX - Delayed Quote USD

Capital Properties, Inc. (CPTP)

Compare
9.89
0.00
(0.00%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20259.899.899.899.899.89-
Jan 16, 20259.899.899.899.899.89-
Jan 15, 20259.899.899.899.899.89-
Jan 14, 20259.899.899.899.899.89-
Jan 13, 20259.899.899.899.899.89-
Jan 10, 20259.899.899.899.899.89-
Jan 8, 20259.899.899.899.899.89-
Jan 7, 20259.899.899.899.899.891,000
Jan 6, 20259.9810.009.909.909.904,500
Jan 3, 20259.999.999.999.999.99600
Jan 2, 20259.989.989.989.989.98-
Dec 31, 20249.989.989.989.989.98-
Dec 30, 20249.989.989.989.989.98-
Dec 27, 202410.0010.009.989.989.982,500
Dec 26, 202410.0010.0010.0010.0010.00300
Dec 24, 20249.989.989.989.989.98100
Dec 23, 20249.899.899.899.899.89-
Dec 20, 20249.899.899.899.899.892,100
Dec 19, 202410.1010.1010.1010.1010.10-
Dec 18, 202410.1010.1010.1010.1010.10-
Dec 17, 202410.1010.1010.1010.1010.10-
Dec 16, 202410.1010.1010.1010.1010.10-
Dec 13, 202410.1010.1010.1010.1010.10-
Dec 12, 202410.1010.1010.1010.1010.10-
Dec 11, 202410.1010.1010.1010.1010.10-
Dec 10, 202410.1010.1010.1010.1010.10-
Dec 9, 202410.1010.1010.1010.1010.10-
Dec 6, 202410.1010.1010.1010.1010.10-
Dec 5, 202410.1010.1010.1010.1010.102,000
Dec 4, 202410.1010.1010.1010.1010.10-
Dec 3, 202410.1010.1010.1010.1010.10-
Dec 2, 202410.1010.1010.0010.1010.105,300
Nov 29, 20249.9610.959.889.889.8813,100
Nov 27, 20249.859.859.859.859.85-
Nov 26, 20249.899.899.859.859.85200
Nov 25, 20249.899.899.899.899.891,300
Nov 22, 20249.989.989.989.989.98-
Nov 21, 20249.989.989.989.989.98100
Nov 20, 20249.899.899.899.899.89-
Nov 19, 20249.899.899.899.899.89-
Nov 18, 20249.899.899.899.899.89-
Nov 15, 2024 0.07 Dividend
Nov 15, 20249.899.899.899.899.89-
Nov 14, 20249.899.899.899.899.82100
Nov 13, 20249.989.989.989.989.91-
Nov 12, 20249.989.989.989.989.91-
Nov 11, 20249.989.989.989.989.91-
Nov 8, 20249.989.989.989.989.91-
Nov 7, 20249.989.989.989.989.91100
Nov 6, 20249.889.889.889.889.81-
Nov 5, 20249.889.889.889.889.812,100
Nov 4, 20249.959.959.889.889.81500
Nov 1, 20249.979.979.979.979.90-
Oct 31, 20249.979.979.979.979.90500
Oct 30, 20249.959.959.959.959.88-
Oct 29, 20249.959.959.959.959.88-
Oct 28, 20249.959.959.959.959.88-
Oct 25, 20249.959.959.959.959.88-
Oct 24, 20249.959.959.959.959.88-
Oct 23, 20249.959.959.959.959.88-
Oct 22, 20249.959.959.959.959.88-
Oct 21, 20249.959.959.959.959.881,000
Oct 18, 20249.959.959.959.959.88-
Oct 17, 20249.959.959.959.959.882,400
Oct 16, 20249.909.909.889.889.812,000
Oct 15, 20249.919.919.919.919.84-
Oct 14, 20249.959.959.889.919.842,700
Oct 11, 20249.889.889.889.889.811,400
Oct 10, 202410.0010.0010.0010.009.93-
Oct 9, 202410.0010.0010.0010.009.931,100
Oct 8, 202410.0010.0010.0010.009.93-
Oct 7, 20249.9610.009.9610.009.93700
Oct 4, 20249.959.959.959.959.88-
Oct 3, 20249.959.959.959.959.88100
Oct 2, 20249.889.909.889.889.813,000
Oct 1, 20249.919.919.919.919.841,000
Sep 30, 20249.889.889.889.889.811,800
Sep 27, 20249.889.889.889.889.811,700
Sep 26, 20249.899.899.889.889.816,100
Sep 25, 20249.909.909.909.909.83-
Sep 24, 20249.909.909.909.909.83-
Sep 23, 20249.909.909.909.909.83-
Sep 20, 20249.959.959.909.909.834,000
Sep 19, 20249.939.939.939.939.86-
Sep 18, 20249.939.939.919.939.865,500
Sep 17, 202410.1810.1810.1810.1810.11-
Sep 16, 202410.1810.1810.1810.1810.11200
Sep 13, 20249.929.929.929.929.85-
Sep 12, 20249.929.929.929.929.85-
Sep 11, 20249.929.929.929.929.85200
Sep 10, 202410.2010.2010.2010.2010.13-
Sep 9, 202410.1410.2010.1410.2010.132,300
Sep 6, 20249.909.909.909.909.83-
Sep 5, 20249.909.909.909.909.83-
Sep 4, 20249.909.909.909.909.83-
Sep 3, 20249.909.909.909.909.83-
Aug 30, 202410.0110.019.909.909.832,600
Aug 29, 20249.969.969.969.969.89-
Aug 28, 20249.969.969.969.969.89-
Aug 27, 202410.2010.209.969.969.891,300
Aug 26, 202410.3010.3010.3010.3010.23-
Aug 23, 202410.3010.3010.3010.3010.23-
Aug 22, 202410.3010.3010.3010.3010.23-
Aug 21, 202410.3010.3010.3010.3010.23-
Aug 20, 202410.3010.3010.3010.3010.23-
Aug 19, 202410.5010.5010.3010.3010.23400
Aug 16, 2024 0.07 Dividend
Aug 16, 202410.1410.209.9610.1010.032,800
Aug 15, 202410.2510.2510.2510.2510.11-
Aug 14, 202410.2510.2510.2510.2510.112,500
Aug 13, 202410.2510.2510.2510.2510.111,800
Aug 12, 202410.2510.2510.2510.2510.11-
Aug 9, 202410.2510.2510.2510.2510.111,000
Aug 8, 202410.2510.2510.2510.2510.11600
Aug 7, 202410.2510.2510.2510.2510.111,200
Aug 6, 202410.2010.2110.0210.2110.0710,000
Aug 5, 202410.0710.0710.0710.079.93-
Aug 2, 202410.0710.0710.0710.079.93100
Aug 1, 202410.0310.0310.0310.039.89-
Jul 31, 202410.0310.0310.0310.039.89-
Jul 30, 202410.0310.0310.0310.039.891,000
Jul 29, 202410.2010.2010.0310.039.892,400
Jul 26, 202410.0310.0310.0310.039.892,000
Jul 25, 20249.959.959.959.959.81500
Jul 24, 20249.959.959.959.959.81-
Jul 23, 202410.0010.009.959.959.812,200
Jul 22, 20249.959.959.959.959.812,600
Jul 19, 202410.5110.5110.5110.5110.36-
Jul 18, 202410.5010.5110.5010.5110.361,000
Jul 17, 202410.0010.0010.0010.009.86-
Jul 16, 202410.0010.0010.0010.009.86200
Jul 15, 202410.0010.0010.0010.009.86100
Jul 12, 202410.0110.0110.0110.019.87-
Jul 11, 202410.0110.5010.0110.019.87300
Jul 10, 20249.969.969.969.969.82100
Jul 9, 20249.9510.509.9510.5010.351,000
Jul 8, 202410.0110.019.9910.019.87600
Jul 5, 202410.2510.2510.2510.2510.11-
Jul 3, 202410.2510.2510.2510.2510.11-
Jul 2, 202410.2510.2510.2510.2510.11200
Jul 1, 202410.0510.0510.0010.009.861,100
Jun 28, 202410.0810.0810.0810.089.94-
Jun 27, 202410.0810.0810.0810.089.94-
Jun 26, 202410.0810.0810.0810.089.94-
Jun 25, 202410.0810.0810.0810.089.94-
Jun 24, 202410.0810.0810.0810.089.94-
Jun 21, 202410.0810.0810.0810.089.94700
Jun 20, 202410.0510.0510.0510.059.91-
Jun 18, 202410.0510.0510.0510.059.91-
Jun 17, 202410.0510.0510.0510.059.91-
Jun 14, 202410.0510.0510.0510.059.91-
Jun 13, 202410.0510.0510.0510.059.91-
Jun 12, 202410.0510.0510.0510.059.91100
Jun 11, 202410.0510.0510.0510.059.91-
Jun 10, 202410.0510.0510.0510.059.91-
Jun 7, 202410.0510.0510.0510.059.91-
Jun 6, 202410.0510.0510.0510.059.91-
Jun 5, 202410.0510.0510.0510.059.91-
Jun 4, 202410.0510.0510.0510.059.91-
Jun 3, 202410.0510.0510.0510.059.91-
May 31, 202410.0510.0510.0510.059.91200
May 30, 202410.0510.0510.0510.059.91-
May 29, 202410.0510.0510.0510.059.91-
May 28, 202410.0510.0510.0510.059.91-
May 24, 202410.0510.0510.0510.059.915,200
May 23, 202410.1010.1010.0510.059.911,200
May 22, 202410.4110.4110.4110.4110.27-
May 21, 202410.4110.4110.4110.4110.27-
May 20, 202410.4110.4110.4110.4110.27-
May 17, 202410.4110.4110.4110.4110.27-
May 16, 202410.4110.4110.4110.4110.27-
May 15, 202410.4110.4110.4110.4110.272,000
May 14, 202410.0510.0510.0510.059.91-
May 13, 202410.0510.0510.0510.059.91-
May 10, 202410.0510.0510.0510.059.91-
May 9, 2024 0.07 Dividend
May 9, 202410.0510.0510.0510.059.91-
May 8, 202410.1510.1510.0510.059.842,400
May 7, 202410.2510.2510.1510.159.94800
May 6, 202410.2010.2010.2010.209.99-
May 3, 202410.2010.2010.2010.209.99-
May 2, 202410.2010.2010.2010.209.99-
May 1, 202410.2010.2010.2010.209.99-
Apr 30, 202410.2010.2010.2010.209.99-
Apr 29, 202410.2010.2010.2010.209.99-
Apr 26, 202410.2010.2010.2010.209.99-
Apr 25, 202410.2010.2010.2010.209.99-
Apr 24, 202410.2010.2010.2010.209.99-
Apr 23, 202410.2010.2010.2010.209.99600
Apr 22, 202410.2010.2010.2010.209.99-
Apr 19, 202410.2010.2010.2010.209.99-
Apr 18, 202410.2010.2010.2010.209.99-
Apr 17, 202410.2010.2010.2010.209.99-
Apr 16, 202410.2010.2010.2010.209.99-
Apr 15, 202410.2010.2010.2010.209.99-
Apr 12, 202410.2010.2010.2010.209.99100
Apr 11, 202410.2510.2510.1510.209.99700
Apr 10, 202410.5510.5510.5510.5510.33-
Apr 9, 202410.5510.5510.5510.5510.33-
Apr 8, 202410.5510.5510.5510.5510.33-
Apr 5, 202410.2810.5510.1510.5510.332,500
Apr 4, 202410.6010.6010.6010.6010.38-
Apr 3, 202410.3010.6010.3010.6010.38200
Apr 2, 202410.9010.9010.9010.9010.67-
Apr 1, 202410.9310.9310.9010.9010.67600
Mar 28, 202411.0011.0011.0011.0010.77300
Mar 27, 202411.0011.0011.0011.0010.77-
Mar 26, 202411.0011.0011.0011.0010.77500
Mar 25, 202410.9010.9010.9010.9010.67900
Mar 22, 202410.9010.9010.9010.9010.675,700
Mar 21, 202410.5010.5010.5010.5010.282,000
Mar 20, 202410.3010.3010.3010.3010.09-
Mar 19, 202410.3010.3010.3010.3010.091,000
Mar 18, 202410.3510.3510.3510.3510.141,200
Mar 15, 202410.4010.4010.4010.4010.18-
Mar 14, 202410.4010.4010.4010.4010.18-
Mar 13, 202410.4010.4010.4010.4010.18-
Mar 12, 202410.4510.4510.4010.4010.182,100
Mar 11, 202410.4510.4510.4510.4510.23-
Mar 8, 202410.6510.6510.4510.4510.235,000
Mar 7, 202410.8010.8010.6510.6510.431,300
Mar 6, 202410.8510.8510.8510.8510.63100
Mar 5, 202410.9810.9810.9810.9810.75-
Mar 4, 202410.9810.9810.9810.9810.75100
Mar 1, 202410.9810.9810.9810.9810.75-
Feb 29, 202410.9810.9810.9810.9810.75-
Feb 28, 202410.9810.9810.9810.9810.75-
Feb 27, 202411.0011.0010.9810.9810.75400
Feb 26, 202411.3311.3311.0111.0110.781,100
Feb 23, 202411.3411.3411.3411.3411.10200
Feb 22, 202411.5011.5011.5011.5011.262,000
Feb 21, 202411.5011.5011.5011.5011.26-
Feb 20, 202411.5011.5011.5011.5011.26-
Feb 16, 202411.6511.6511.5011.5011.26300
Feb 15, 202411.6511.6511.6511.6511.41100
Feb 14, 202411.6511.6511.6511.6511.41-
Feb 13, 202411.6511.6511.6511.6511.41-
Feb 12, 202411.6511.6511.6511.6511.41-
Feb 9, 202411.6511.6511.6511.6511.41300
Feb 8, 2024 0.07 Dividend
Feb 8, 202411.4011.4011.4011.4011.16100
Feb 7, 202411.4511.4511.4011.4511.14300
Feb 6, 202411.7511.7511.7511.7511.44-
Feb 5, 202411.7511.7511.7511.7511.44100
Feb 2, 202411.7011.7011.7011.7011.39-
Feb 1, 202411.9511.9511.7011.7011.39200
Jan 31, 202412.0012.0012.0012.0011.68-
Jan 30, 202412.0012.0012.0012.0011.68-
Jan 29, 202412.0012.0012.0012.0011.68-
Jan 26, 202412.0012.0012.0012.0011.68-
Jan 25, 202412.0012.0012.0012.0011.68-
Jan 24, 202412.0012.0012.0012.0011.68-
Jan 23, 202412.0012.0012.0012.0011.682,900
Jan 22, 202411.9511.9511.9511.9511.63200
Jan 19, 202412.0012.0012.0012.0011.68-
Jan 18, 202412.0012.0012.0012.0011.68-