Dark

CPTP
CAPITAL PROPERTIES INC A
stock OTC

EOD

Aug 3, 2026

14.24USD+0.070%(+0.01)893

Pre-market

0.00USD-100.000%(-14.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	14.240000	14.240000	14.240000	14.240000	+0.070%	893	0.000%
2026-07-22	14.230000	14.230000	14.230000	14.230000	-0.070%	237	+0.070%
2026-07-21	14.057400	14.240000	14.057400	14.240000	+0.707%	498	0.000%
2026-07-20	14.240000	14.240000	13.410000	14.140000	-0.650%	830	+0.707%
2026-07-13	14.270000	14.270000	14.232500	14.232500	-1.845%	300	+0.053%
2026-07-10	14.500000	14.500000	14.500000	14.500000	-1.695%	410	-1.793%
2026-06-09	14.750000	14.750000	14.750000	14.750000	+9.017%	156	-3.458%
2026-06-04	13.530000	13.530000	13.530000	13.530000	-8.271%	192	+5.248%
2026-06-01	14.750000	14.750000	14.750000	14.750000	0.000%	221	-3.458%
2026-05-28	14.750000	14.750000	14.750000	14.750000	0.000%	149	-3.458%
2026-05-27	14.750000	14.750000	14.750000	14.750000	+0.957%	379	-3.458%
2026-05-26	14.610210	14.610210	14.610210	14.610210	+4.104%	188	-2.534%
2026-05-22	14.034203	14.034203	14.034203	14.034203	+3.880%	151	+1.466%
2026-05-13	13.510000	13.510000	13.510000	13.510000	-8.407%	132	+5.403%
2026-05-08	14.750000	14.750000	14.750000	14.750000	0.000%	100	-3.458%
2026-05-06	14.750000	14.750000	14.750000	14.750000	0.000%	100	-3.458%
2026-04-30	14.750000	14.750000	14.750000	14.750000	+1.724%	433	-3.458%
2026-04-28	14.500000	14.500000	14.330000	14.500000	0.000%	1,201	-1.793%
2026-04-27	14.500000	14.500000	14.500000	14.500000	+1.754%	711	-1.793%
2026-04-24	14.250000	14.250000	14.250000	14.250000	-10.658%	2,001	-0.070%
2026-04-14	15.000000	15.950000	14.000000	15.950000	+16.000%	1,502	-10.721%
2026-04-10	13.750000	13.750000	13.750000	13.750000	+3.383%	175	+3.564%
2026-04-09	13.350000	13.350000	13.249000	13.300000	-0.449%	6,200	+7.068%
2026-04-08	13.476200	13.500000	13.360000	13.360000	-2.766%	950	+6.587%
2026-04-06	13.740000	13.740000	13.740000	13.740000	+1.778%	100	+3.639%
2026-03-09	13.500000	13.500000	13.500000	13.500000	+7.914%	300	+5.481%
2026-03-06	13.531250	13.531250	12.510000	12.510000	-7.333%	650	+13.829%
2026-03-04	13.500000	13.500000	13.282200	13.500000	+0.074%	6,500	+5.481%
2026-02-24	13.490000	13.490000	13.490000	13.490000	+1.429%	401	+5.560%
2026-02-23	13.310000	13.310000	13.300000	13.300000	-1.244%	362	+7.068%
2026-02-19	13.490000	13.490000	13.467500	13.467500	+0.692%	318	+5.736%
2026-02-17	13.375000	13.375000	13.375000	13.375000	+0.564%	300	+6.467%
2026-02-13	13.300000	13.300000	13.300000	13.300000	-0.375%	900	+7.068%
2026-02-12	13.196250	13.350000	13.196250	13.350000	0.000%	500	+6.667%
2026-02-11	13.375500	13.375500	13.350000	13.350000	-0.891%	200	+6.667%
2026-02-05	13.470000	13.470000	13.470000	13.470000	-0.222%	100	+5.716%
2026-02-04	13.490000	13.500000	13.490000	13.500000	0.000%	3,500	+5.481%
2026-02-03	13.500000	13.500000	13.450000	13.500000	+0.074%	12,239	+5.481%
2026-02-02	13.200000	13.490000	13.200000	13.490000	+2.742%	1,100	+5.560%
2026-01-28	13.130000	13.130000	13.130000	13.130000	-1.648%	101	+8.454%
2026-01-27	13.400000	13.400000	13.350000	13.350000	-1.111%	200	+6.667%
2026-01-23	13.500000	13.500000	13.483000	13.500000	+0.126%	5,800	+5.481%
2026-01-22	13.500000	13.500000	13.483000	13.483000	-0.126%	5,200	+5.614%
2026-01-21	13.500000	13.500000	13.391500	13.500000	0.000%	9,502	+5.481%
2026-01-20	13.390000	13.500000	13.390000	13.500000	+1.848%	2,425	+5.481%
2026-01-14	13.255000	13.255000	13.255000	13.255000	-1.442%	100	+7.431%
2026-01-13	13.500000	13.500000	13.449000	13.449000	-0.378%	5,500	+5.881%
2026-01-12	13.260000	13.500000	13.000000	13.500000	0.000%	7,980	+5.481%
2026-01-09	13.500000	13.500000	13.500000	13.500000	0.000%	4,000	+5.481%
2026-01-08	13.480000	13.738500	13.480000	13.500000	0.000%	1,697	+5.481%
2026-01-07	13.500000	13.670000	13.480000	13.500000	+8.000%	2,300	+5.481%
2026-01-05	12.500000	12.500000	12.500000	12.500000	-10.714%	100	+13.920%
2026-01-02	13.000000	14.000000	13.000000	14.000000	+17.893%	2,695	+1.714%
2025-12-30	11.950000	11.950000	11.875200	11.875200	-1.858%	400	+19.914%
2025-12-26	11.999700	12.100000	11.999700	12.100000	0.000%	383	+17.686%
2025-12-17	12.100000	12.100000	12.100000	12.100000	0.000%	338	+17.686%
2025-12-16	11.010000	12.100000	11.000000	12.100000	+0.833%	2,520	+17.686%
2025-11-21	11.990000	12.000000	11.990000	12.000000	+20.000%	217	+18.667%
2025-11-19	11.000000	11.000000	10.000000	10.000000	-16.667%	349	+42.400%
2025-11-18	11.900000	12.000000	11.900000	12.000000	+4.348%	1,179	+18.667%
2025-11-17	11.500000	11.500000	11.500000	11.500000	0.000%	300	+23.826%
2025-11-07	11.500000	11.500000	11.500000	11.500000	+0.474%	1,500	+23.826%
2025-11-04	11.490000	11.490000	11.445800	11.445800	-1.159%	200	+24.412%
2025-10-21	11.580000	11.580000	11.580000	11.580000	+0.015%	647	+22.971%
2025-10-20	11.580000	11.580000	11.578300	11.578300	-1.879%	1,933	+22.989%
2025-10-15	11.650000	11.800000	11.650000	11.800000	+2.165%	1,910	+20.678%
2025-10-13	11.550000	11.550000	11.550000	11.550000	-1.198%	210	+23.290%
2025-10-10	11.690000	11.690000	11.690000	11.690000	-0.085%	320	+21.814%
2025-10-08	11.650000	11.700000	11.650000	11.700000	+9.346%	622	+21.709%
2025-10-07	11.590000	11.600000	10.700000	10.700000	-4.464%	1,488	+33.084%
2025-10-06	11.200000	11.200000	11.115000	11.200000	+4.673%	4,097	+27.143%
2025-10-01	10.700000	10.700000	10.700000	10.700000	-3.167%	100	+33.084%
2025-09-26	11.000000	11.050000	10.950000	11.050000	+0.455%	4,010	+28.869%
2025-09-25	11.000000	11.000000	11.000000	11.000000	0.000%	340	+29.455%
2025-09-24	11.100000	11.100000	11.000000	11.000000	-0.452%	560	+29.455%
2025-09-23	11.050000	11.070000	11.050000	11.050000	+0.913%	1,200	+28.869%
2025-09-22	11.050000	11.050000	10.550000	10.950000	-0.905%	5,003	+30.046%
2025-09-19	11.050000	11.050000	11.050000	11.050000	+0.455%	2,540	+28.869%
2025-09-18	11.000000	11.000000	10.900000	11.000000	0.000%	1,700	+29.455%
2025-09-17	11.000000	11.000000	11.000000	11.000000	-0.901%	500	+29.455%
2025-09-12	11.100000	11.100000	11.100000	11.100000	+0.909%	1,000	+28.288%
2025-09-11	11.000000	11.000000	11.000000	11.000000	+10.000%	1,360	+29.455%
2025-09-10	11.000000	11.250000	10.000000	10.000000	-9.091%	1,797	+42.400%
2025-09-09	11.000000	11.000000	11.000000	11.000000	0.000%	600	+29.455%
2025-09-08	11.000000	11.000000	11.000000	11.000000	0.000%	506	+29.455%
2025-09-05	11.000000	11.000000	11.000000	11.000000	0.000%	1,062	+29.455%
2025-09-03	11.000000	11.000000	11.000000	11.000000	0.000%	1,138	+29.455%
2025-08-29	11.000000	11.000000	11.000000	11.000000	-0.901%	736	+29.455%
2025-08-28	11.110000	11.130000	11.080000	11.100000	+0.909%	6,864	+28.288%
2025-08-26	10.990000	11.060000	10.990000	11.000000	-0.091%	1,721	+29.455%
2025-08-25	11.010000	11.050000	10.987900	11.010000	-1.256%	17,652	+29.337%
2025-08-22	11.150000	11.150000	11.067500	11.150000	-0.446%	11,616	+27.713%
2025-08-21	11.100000	11.200000	11.100000	11.200000	0.000%	8,367	+27.143%
2025-08-18	11.140000	11.200000	11.140000	11.200000	+0.539%	573	+27.143%
2025-08-15	11.140000	11.140000	11.140000	11.140000	-0.536%	206	+27.828%
2025-08-13	11.200000	11.200000	11.200000	11.200000	+1.541%	557	+27.143%
2025-08-12	11.030000	11.030000	11.030000	11.030000	-1.518%	173	+29.102%
2025-08-04	11.200000	11.200000	11.200000	11.200000	0.000%	900	+27.143%
2025-07-30	11.130000	11.200000	11.130000	11.200000	0.000%	1,000	+27.143%
2025-07-29	10.955000	11.200000	10.920000	11.200000	-3.030%	2,296	+27.143%
2025-07-21	11.575000	11.575000	11.550000	11.550000	0.000%	256	+23.290%
2025-07-16	11.450000	11.600000	11.450000	11.550000	+1.316%	2,785	+23.290%
2025-07-14	11.300000	11.400000	11.300000	11.400000	+0.885%	450	+24.912%
2025-07-11	11.300000	11.300000	11.300000	11.300000	+13.000%	561	+26.018%
2025-07-09	11.490000	11.490000	10.000000	10.000000	-11.894%	1,623	+42.400%
2025-07-08	11.300000	11.350000	11.094000	11.350000	0.000%	3,500	+25.463%
2025-07-07	11.350000	11.350000	11.350000	11.350000	+3.182%	1,569	+25.463%
2025-07-02	10.550000	11.000000	10.550000	11.000000	+4.265%	1,500	+29.455%
2025-07-01	11.250000	11.250000	10.550000	10.550000	+2.427%	1,400	+34.976%
2025-06-30	10.500000	10.500000	10.300000	10.300000	-1.905%	1,021	+38.252%
2025-06-24	10.660000	10.660000	10.010000	10.500000	-1.685%	5,565	+35.619%
2025-06-17	10.680000	10.680000	10.680000	10.680000	-1.111%	172	+33.333%
2025-06-16	10.800000	10.800000	10.800000	10.800000	+1.313%	460	+31.852%
2025-06-12	10.660000	10.660000	10.660000	10.660000	-5.329%	500	+33.583%
2025-06-11	11.300000	11.300000	11.260000	11.260000	-0.354%	300	+26.465%
2025-06-10	11.300000	11.300000	11.300000	11.300000	+2.727%	311	+26.018%
2025-06-09	10.720000	11.000000	10.600000	11.000000	+2.326%	1,242	+29.455%
2025-06-06	11.390000	11.390000	10.750000	10.750000	+3.865%	200	+32.465%
2025-06-05	10.350000	10.350000	10.350000	10.350000	0.000%	500	+37.585%
2025-06-04	10.180000	10.350000	10.000000	10.350000	+2.985%	3,625	+37.585%
2025-06-03	9.920000	10.050000	9.920000	10.050000	-1.951%	231	+41.692%
2025-05-27	9.850000	10.250000	9.818000	10.250000	+4.061%	2,701	+38.927%
2025-05-23	9.850000	9.850000	9.850000	9.850000	+1.546%	428	+44.569%
2025-05-21	9.700000	9.700000	9.700000	9.700000	-1.020%	100	+46.804%
2025-05-12	9.800000	9.800000	9.800000	9.800000	+1.554%	6,114	+45.306%
2025-05-07	9.650000	9.650000	9.650000	9.650000	-1.026%	8,983	+47.565%
2025-05-02	9.500000	9.750000	9.500000	9.750000	+2.632%	645	+46.051%
2025-04-28	9.500000	9.500000	9.400000	9.500000	+2.151%	11,986	+49.895%
2025-04-25	9.650000	9.650000	9.300000	9.300000	-3.627%	560	+53.118%
2025-04-24	9.650000	9.650000	9.630000	9.650000	0.000%	6,523	+47.565%
2025-04-23	9.650000	9.650000	9.650000	9.650000	0.000%	2,000	+47.565%
2025-04-22	9.650000	9.650000	9.650000	9.650000	+3.763%	8,484	+47.565%
2025-04-17	9.240000	9.300000	9.220000	9.300000	+2.198%	8,600	+53.118%
2025-04-16	8.890000	9.100000	8.890000	9.100000	-4.712%	303	+56.484%
2025-04-15	9.550000	9.550000	9.550000	9.550000	-0.131%	527	+49.110%
2025-03-25	9.500000	9.562500	9.500000	9.562500	+2.273%	1,141	+48.915%
2025-03-24	9.500000	9.500000	9.350000	9.350000	-3.109%	600	+52.299%
2025-03-10	9.580000	9.650000	9.580000	9.650000	+0.731%	600	+47.565%
2025-03-06	9.580000	9.580000	9.580000	9.580000	+3.011%	10,000	+48.643%
2025-03-05	9.750000	9.750000	9.300000	9.300000	-4.615%	6,700	+53.118%
2025-03-04	9.650000	9.750000	9.600000	9.750000	+0.932%	3,510	+46.051%
2025-02-28	9.700000	9.700000	9.660000	9.660000	-0.412%	510	+47.412%
2025-02-27	9.700000	9.700000	9.700000	9.700000	-0.206%	725	+46.804%
2025-02-20	9.750000	9.750000	9.720000	9.720000	-0.308%	1,129	+46.502%
2025-02-12	9.850000	9.850000	9.750000	9.750000	-1.316%	8,665	+46.051%
2025-02-07	10.000000	10.000000	9.880000	9.880000	-1.200%	1,900	+44.130%
2025-02-03	10.000000	10.000000	10.000000	10.000000	+0.503%	100	+42.400%
2025-01-31	9.950000	9.950000	9.950000	9.950000	-0.201%	501	+43.116%
2025-01-27	10.200000	10.200000	9.970000	9.970000	+0.809%	625	+42.828%
2025-01-22	9.890000	9.890000	9.890000	9.890000	0.000%	317	+43.984%
2025-01-21	10.000000	10.000000	9.890000	9.890000	0.000%	200	+43.984%
2025-01-07	9.890000	9.890000	9.890000	9.890000	-0.101%	1,000	+43.984%
2025-01-06	9.980000	10.000000	9.900000	9.900000	-0.950%	4,494	+43.838%
2025-01-03	9.995000	9.995000	9.995000	9.995000	+0.150%	600	+42.471%
2024-12-27	10.000000	10.000000	9.980000	9.980000	-0.200%	2,500	+42.685%
2024-12-26	10.000000	10.000000	10.000000	10.000000	+0.200%	250	+42.400%
2024-12-24	9.980000	9.980000	9.980000	9.980000	+0.910%	100	+42.685%
2024-12-20	9.890000	9.890000	9.890000	9.890000	-2.079%	2,090	+43.984%
2024-12-05	10.100000	10.100000	10.100000	10.100000	0.000%	2,000	+40.990%
2024-12-02	10.100000	10.100000	10.000000	10.100000	+2.227%	5,344	+40.990%
2024-11-29	9.960000	10.950000	9.880000	9.880000	+0.305%	13,060	+44.130%
2024-11-26	9.890000	9.890000	9.850000	9.850000	-0.404%	210	+44.569%
2024-11-25	9.890000	9.890000	9.890000	9.890000	-0.902%	1,272	+43.984%
2024-11-21	9.980000	9.980000	9.980000	9.980000	+0.910%	130	+42.685%
2024-11-14	9.890000	9.890000	9.890000	9.890000	-0.902%	100	+43.984%
2024-11-07	9.980000	9.980000	9.980000	9.980000	+1.012%	101	+42.685%
2024-11-05	9.880000	9.880000	9.880000	9.880000	0.000%	2,132	+44.130%
2024-11-04	9.950000	9.950000	9.880000	9.880000	-0.878%	500	+44.130%
2024-10-31	9.967500	9.967500	9.967500	9.967500	+0.176%	500	+42.864%
2024-10-21	9.950000	9.950000	9.950000	9.950000	0.000%	1,000	+43.116%
2024-10-17	9.950000	9.950000	9.950000	9.950000	+0.709%	2,359	+43.116%
2024-10-16	9.900000	9.900000	9.880000	9.880000	-0.303%	2,000	+44.130%
2024-10-14	9.950000	9.950000	9.880000	9.910000	+0.304%	2,735	+43.693%
2024-10-11	9.880000	9.880000	9.880000	9.880000	-1.200%	1,400	+44.130%
2024-10-09	10.000000	10.000000	10.000000	10.000000	0.000%	1,050	+42.400%
2024-10-07	9.962500	10.000000	9.962500	10.000000	+0.503%	700	+42.400%
2024-10-03	9.950000	9.950000	9.950000	9.950000	+0.709%	115	+43.116%
2024-10-02	9.880000	9.900000	9.880000	9.880000	-0.266%	3,000	+44.130%
2024-10-01	9.906400	9.906400	9.906400	9.906400	+0.267%	1,000	+43.745%
2024-09-30	9.880000	9.880000	9.880000	9.880000	0.000%	1,800	+44.130%
2024-09-27	9.880000	9.880000	9.880000	9.880000	0.000%	1,700	+44.130%
2024-09-26	9.890000	9.890000	9.880000	9.880000	-0.202%	6,063	+44.130%
2024-09-20	9.950000	9.950000	9.900000	9.900000	-0.302%	4,000	+43.838%
2024-09-18	9.930000	9.930000	9.910000	9.930000	-2.456%	5,502	+43.404%
2024-09-16	10.180000	10.180000	10.180000	10.180000	+2.621%	200	+39.882%
2024-09-11	9.920000	9.920000	9.920000	9.920000	-2.745%	183	+43.548%
2024-09-09	10.140000	10.200000	10.140000	10.200000	+3.030%	2,273	+39.608%
2024-08-30	10.010000	10.010000	9.900000	9.900000	-0.602%	2,601	+43.838%
2024-08-27	10.200000	10.200000	9.960000	9.960000	-3.301%	1,290	+42.972%
2024-08-19	10.500000	10.500000	10.300000	10.300000	+1.980%	431	+38.252%
2024-08-16	10.140000	10.200000	9.955000	10.100000	-1.463%	2,800	+40.990%
2024-08-14	10.250000	10.250000	10.250000	10.250000	0.000%	2,500	+38.927%
2024-08-13	10.250000	10.250000	10.250000	10.250000	0.000%	1,800	+38.927%
2024-08-09	10.250000	10.250000	10.250000	10.250000	0.000%	1,000	+38.927%
2024-08-08	10.250000	10.250000	10.250000	10.250000	0.000%	600	+38.927%
2024-08-07	10.250000	10.250000	10.250000	10.250000	+0.392%	1,191	+38.927%
2024-08-06	10.200000	10.210000	10.020000	10.210000	+1.350%	10,008	+39.471%
2024-08-02	10.074000	10.074000	10.074000	10.074000	+0.439%	100	+41.354%
2024-07-30	10.030000	10.030000	10.030000	10.030000	0.000%	1,000	+41.974%
2024-07-29	10.200000	10.200000	10.030000	10.030000	0.000%	2,400	+41.974%
2024-07-26	10.030000	10.030000	10.030000	10.030000	+0.804%	2,011	+41.974%
2024-07-25	9.950000	9.950000	9.950000	9.950000	0.000%	500	+43.116%
2024-07-23	10.000000	10.000000	9.950000	9.950000	0.000%	2,202	+43.116%
2024-07-22	9.950000	9.950000	9.950000	9.950000	-5.328%	2,647	+43.116%
2024-07-18	10.500000	10.510000	10.500000	10.510000	+5.100%	1,000	+35.490%
2024-07-16	10.000000	10.000000	10.000000	10.000000	0.000%	156	+42.400%
2024-07-15	10.000000	10.000000	10.000000	10.000000	-0.100%	100	+42.400%
2024-07-11	10.010000	10.500000	10.010000	10.010000	+0.502%	300	+42.258%
2024-07-10	9.960000	9.960000	9.960000	9.960000	-5.143%	100	+42.972%
2024-07-09	9.950000	10.500000	9.950000	10.500000	+4.895%	995	+35.619%
2024-07-08	10.010000	10.010000	9.990000	10.010000	-2.341%	644	+42.258%
2024-07-02	10.250000	10.250000	10.250000	10.250000	+2.500%	184	+38.927%
2024-07-01	10.050000	10.050000	10.000000	10.000000	-0.794%	1,109	+42.400%
2024-06-21	10.080000	10.080000	10.080000	10.080000	+0.299%	700	+41.270%
2024-06-12	10.050000	10.050000	10.050000	10.050000	0.000%	112	+41.692%
2024-05-31	10.050000	10.050000	10.050000	10.050000	-0.025%	200	+41.692%
2024-05-24	10.050000	10.052500	10.050000	10.052500	+0.025%	5,202	+41.656%
2024-05-23	10.100000	10.100000	10.050000	10.050000	-3.481%	1,200	+41.692%
2024-05-15	10.412500	10.412500	10.412500	10.412500	+3.607%	2,000	+36.759%
2024-05-08	10.150000	10.150000	10.050000	10.050000	-0.985%	2,448	+41.692%
2024-05-07	10.250000	10.250000	10.150000	10.150000	-0.490%	808	+40.296%
2024-04-23	10.200000	10.200000	10.200000	10.200000	0.000%	600	+39.608%
2024-04-12	10.200000	10.200000	10.200000	10.200000	0.000%	100	+39.608%
2024-04-11	10.250000	10.250000	10.150000	10.200000	-3.318%	699	+39.608%
2024-04-05	10.280000	10.550000	10.150000	10.550000	-0.472%	2,503	+34.976%
2024-04-03	10.300000	10.600000	10.300000	10.600000	-2.752%	200	+34.340%
2024-04-01	10.930000	10.930000	10.900000	10.900000	-0.909%	600	+30.642%
2024-03-28	11.000000	11.000000	11.000000	11.000000	0.000%	300	+29.455%
2024-03-26	11.000000	11.000000	11.000000	11.000000	+0.917%	491	+29.455%
2024-03-25	10.900000	10.900000	10.900000	10.900000	0.000%	900	+30.642%
2024-03-22	10.900000	10.900000	10.900000	10.900000	+3.810%	5,709	+30.642%
2024-03-21	10.500000	10.500000	10.500000	10.500000	+1.942%	2,001	+35.619%
2024-03-19	10.300000	10.300000	10.300000	10.300000	-0.483%	1,000	+38.252%
2024-03-18	10.350000	10.350000	10.350000	10.350000	-0.481%	1,155	+37.585%
2024-03-12	10.450000	10.450000	10.400000	10.400000	-0.478%	2,095	+36.923%
2024-03-08	10.650000	10.650000	10.450000	10.450000	-1.878%	4,981	+36.268%
2024-03-07	10.800000	10.800000	10.650000	10.650000	-1.843%	1,306	+33.709%
2024-03-06	10.850000	10.850000	10.850000	10.850000	-1.184%	146	+31.244%
2024-02-27	11.000000	11.000000	10.980000	10.980000	-0.272%	350	+29.690%
2024-02-26	11.330000	11.330000	11.010000	11.010000	-2.910%	1,101	+29.337%
2024-02-23	11.340000	11.340000	11.340000	11.340000	-1.391%	210	+25.573%
2024-02-22	11.500000	11.500000	11.500000	11.500000	0.000%	2,010	+23.826%
2024-02-16	11.650000	11.650000	11.500000	11.500000	-1.288%	325	+23.826%
2024-02-15	11.650000	11.650000	11.650000	11.650000	0.000%	100	+22.232%
2024-02-09	11.650000	11.650000	11.650000	11.650000	+2.193%	300	+22.232%
2024-02-08	11.400000	11.400000	11.400000	11.400000	-0.437%	100	+24.912%
2024-02-07	11.450000	11.450000	11.400000	11.450000	-2.553%	300	+24.367%
2024-02-05	11.750000	11.750000	11.750000	11.750000	+0.427%	101	+21.191%
2024-02-01	11.950000	11.950000	11.700000	11.700000	-2.500%	200	+21.709%
2024-01-23	12.000000	12.000000	12.000000	12.000000	+0.418%	2,900	+18.667%
2024-01-22	11.950000	11.950000	11.950000	11.950000	-0.417%	150	+19.163%
2023-12-28	12.000000	12.000000	12.000000	12.000000	0.000%	100	+18.667%
2023-12-08	12.000000	12.000000	12.000000	12.000000	+4.348%	100	+18.667%
2023-12-06	11.500000	11.500000	11.500000	11.500000	0.000%	200	+23.826%
2023-12-05	11.500000	11.500000	11.500000	11.500000	-0.862%	600	+23.826%
2023-12-04	11.600000	11.600000	11.600000	11.600000	0.000%	1,005	+22.759%
2023-12-01	11.580000	11.600000	11.500000	11.600000	-1.695%	1,515	+22.759%
2023-11-30	11.800000	11.800000	11.800000	11.800000	0.000%	500	+20.678%
2023-11-29	11.840000	11.840000	11.800000	11.800000	0.000%	675	+20.678%
2023-11-28	11.800000	11.800000	11.800000	11.800000	-0.840%	200	+20.678%
2023-11-16	11.900000	11.900000	11.900000	11.900000	+4.846%	114	+19.664%
2023-11-13	11.350000	11.350000	11.350000	11.350000	-1.304%	1,200	+25.463%
2023-11-09	11.500000	11.500000	11.500000	11.500000	0.000%	100	+23.826%
2023-11-08	11.500000	11.500000	11.500000	11.500000	+0.437%	156	+23.826%
2023-11-07	11.450000	11.450000	11.450000	11.450000	0.000%	400	+24.367%
2023-11-02	11.450000	11.450000	11.390000	11.450000	+0.881%	861	+24.367%
2023-10-26	11.350000	11.350000	11.350000	11.350000	-0.700%	100	+25.463%
2023-10-23	11.500000	11.500000	11.430000	11.430000	-0.175%	200	+24.584%
2023-10-20	11.450000	11.450000	11.450000	11.450000	-0.435%	100	+24.367%
2023-10-19	11.480000	11.500000	11.450000	11.500000	-8.000%	500	+23.826%
2023-10-18	12.500000	12.500000	12.500000	12.500000	-0.160%	284	+13.920%
2023-10-11	12.520000	12.520000	12.520000	12.520000	+0.968%	300	+13.738%
2023-09-05	12.300000	12.400000	11.800000	12.400000	-1.587%	800	+14.839%
2023-08-29	12.600000	12.600000	12.600000	12.600000	+0.398%	102	+13.016%
2023-08-28	12.550000	12.550000	12.550000	12.550000	-3.462%	200	+13.466%
2023-08-25	12.470000	13.000000	12.470000	13.000000	+8.333%	3,902	+9.538%
2023-08-11	12.000000	12.000000	12.000000	12.000000	+2.128%	600	+18.667%
2023-08-04	11.750000	11.750000	11.750000	11.750000	+1.293%	100	+21.191%
2023-08-03	11.600000	11.600000	11.600000	11.600000	0.000%	183	+22.759%
2023-08-01	11.600000	11.600000	11.600000	11.600000	-7.200%	150	+22.759%
2023-07-31	12.500000	12.500000	12.500000	12.500000	-1.342%	269	+13.920%
2023-07-24	12.670000	12.670000	12.670000	12.670000	+5.583%	845	+12.391%
2023-07-21	12.000000	12.000000	12.000000	12.000000	+3.896%	500	+18.667%
2023-07-20	11.550000	11.550000	11.550000	11.550000	-5.405%	183	+23.290%
2023-07-19	12.210000	12.210000	12.210000	12.210000	+5.714%	927	+16.626%
2023-07-17	12.210000	12.210000	11.550000	11.550000	-3.990%	356	+23.290%
2023-07-12	11.440000	12.030000	11.440000	12.030000	+8.086%	627	+18.371%
2023-07-06	11.130000	11.130000	11.120000	11.130000	-1.765%	541	+27.942%
2023-07-05	11.330000	11.330000	11.130000	11.330000	+1.797%	2,813	+25.684%
2023-07-03	11.140000	11.140000	11.130000	11.130000	-1.592%	366	+27.942%
2023-06-28	11.310000	11.310000	11.310000	11.310000	+1.800%	100	+25.906%
2023-06-26	11.110000	11.110000	11.110000	11.110000	-1.768%	183	+28.173%
2023-06-21	11.370000	11.370000	11.310000	11.310000	-1.136%	3,382	+25.906%
2023-06-20	11.100000	11.440000	11.100000	11.440000	+5.926%	1,235	+24.476%
2023-06-07	10.900000	10.900000	10.800000	10.800000	-1.818%	500	+31.852%
2023-06-06	11.000000	11.000000	11.000000	11.000000	+2.230%	1,253	+29.455%
2023-05-31	11.000000	11.000000	10.760000	10.760000	-2.182%	500	+32.342%
2023-05-25	11.000000	11.000000	11.000000	11.000000	0.000%	155	+29.455%
2023-05-24	11.000000	11.000000	11.000000	11.000000	-8.333%	873	+29.455%
2023-05-19	12.000000	12.000000	12.000000	12.000000	+4.803%	312	+18.667%
2023-05-15	11.450000	11.450000	11.450000	11.450000	+0.439%	100	+24.367%
2023-05-11	11.400000	11.400000	11.400000	11.400000	+0.441%	378	+24.912%
2023-05-10	11.350000	11.350000	11.350000	11.350000	+6.075%	422	+25.463%
2023-04-18	10.950000	10.950000	10.700000	10.700000	-3.167%	1,400	+33.084%
2023-04-14	11.050000	11.050000	11.050000	11.050000	+2.791%	400	+28.869%
2023-04-11	11.100000	11.100000	10.750000	10.750000	-6.114%	4,924	+32.465%
2023-04-03	11.450000	11.450000	11.405000	11.450000	-6.148%	2,870	+24.367%
2023-03-30	11.300000	12.200000	11.300000	12.200000	+10.909%	1,000	+16.721%
2023-03-28	11.000000	11.000000	11.000000	11.000000	0.000%	100	+29.455%
2023-03-27	11.000000	11.000000	11.000000	11.000000	+0.917%	300	+29.455%
2023-03-23	10.900000	10.900000	10.900000	10.900000	0.000%	100	+30.642%
2023-03-22	10.900000	10.900000	10.900000	10.900000	-0.274%	10,079	+30.642%
2023-03-21	10.930000	10.930000	10.930000	10.930000	0.000%	900	+30.284%
2023-03-20	10.960000	10.960000	10.930000	10.930000	-1.086%	1,300	+30.284%
2023-03-07	11.050000	11.050000	11.050000	11.050000	-0.450%	134	+28.869%
2023-03-03	11.137500	11.137500	11.100000	11.100000	+0.909%	1,100	+28.288%
2023-03-02	11.000000	11.000000	11.000000	11.000000	+0.640%	200	+29.455%
2023-02-28	11.090000	11.090000	10.930000	10.930000	-2.844%	500	+30.284%
2023-02-27	11.250000	11.250000	11.250000	11.250000	+0.806%	1,000	+26.578%
2023-02-07	11.200000	11.200000	11.160000	11.160000	+0.541%	1,000	+27.599%
2023-02-06	11.100000	11.100000	11.100000	11.100000	+0.909%	602	+28.288%
2023-02-03	11.000000	11.000000	11.000000	11.000000	0.000%	1,000	+29.455%
2023-02-02	11.000000	11.000000	11.000000	11.000000	0.000%	1,000	+29.455%
2023-02-01	11.010000	11.010000	11.000000	11.000000	0.000%	200	+29.455%
2023-01-31	11.025000	11.025000	11.000000	11.000000	0.000%	3,416	+29.455%
2023-01-30	11.000000	11.000000	11.000000	11.000000	0.000%	3,525	+29.455%
2023-01-27	11.000000	11.000000	11.000000	11.000000	0.000%	184	+29.455%
2023-01-26	11.000000	11.000000	11.000000	11.000000	0.000%	3,100	+29.455%
2023-01-25	11.100000	11.100000	11.000000	11.000000	0.000%	7,689	+29.455%
2023-01-23	11.000000	11.000000	11.000000	11.000000	0.000%	8,951	+29.455%
2023-01-20	11.000000	11.000000	11.000000	11.000000	0.000%	1,261	+29.455%
2023-01-19	11.000000	11.000000	11.000000	11.000000	+1.382%	1,540	+29.455%
2023-01-11	10.850000	10.850000	10.850000	10.850000	-0.459%	126	+31.244%
2023-01-05	11.000000	11.000000	10.550000	10.900000	-0.909%	2,475	+30.642%
2022-12-29	11.050000	11.050000	11.000000	11.000000	-0.452%	1,175	+29.455%
2022-12-28	11.250000	11.250000	11.050000	11.050000	-0.986%	1,401	+28.869%
2022-12-23	11.370000	11.370000	11.160000	11.160000	-1.847%	3,572	+27.599%
2022-12-15	11.370000	11.370000	11.370000	11.370000	0.000%	5,217	+25.242%
2022-12-13	11.370000	11.370000	11.370000	11.370000	0.000%	2,900	+25.242%
2022-12-12	11.370000	11.370000	11.370000	11.370000	+1.882%	1,001	+25.242%
2022-12-02	11.400000	11.400000	11.160000	11.160000	-2.745%	1,065	+27.599%
2022-11-25	11.500000	11.550000	11.475000	11.475000	+0.658%	1,131	+24.096%
2022-11-23	11.400000	11.400000	11.400000	11.400000	+1.786%	102	+24.912%
2022-11-04	11.200000	11.200000	11.200000	11.200000	0.000%	11,800	+27.143%
2022-11-02	11.200000	11.200000	11.200000	11.200000	+0.901%	6,500	+27.143%
2022-10-31	11.200000	11.200000	11.100000	11.100000	-0.893%	3,778	+28.288%
2022-10-27	11.200000	11.200000	11.200000	11.200000	-1.926%	107	+27.143%
2022-10-11	11.430000	11.430000	11.420000	11.420000	-0.696%	200	+24.694%
2022-10-06	11.500000	11.500000	11.500000	11.500000	-1.288%	500	+23.826%
2022-10-04	11.650000	11.650000	11.606000	11.650000	+4.018%	2,599	+22.232%
2022-09-28	12.000000	12.120000	10.950000	11.200000	-3.863%	7,301	+27.143%
2022-09-27	11.650000	11.650000	11.650000	11.650000	+3.097%	200	+22.232%
2022-09-23	11.550000	11.550000	11.300000	11.300000	-1.739%	3,115	+26.018%
2022-09-22	11.487500	11.500000	11.487500	11.500000	+0.437%	2,410	+23.826%
2022-09-21	11.500000	11.500000	11.450000	11.450000	-4.583%	4,601	+24.367%
2022-09-16	11.890000	12.000000	11.890000	12.000000	+0.925%	2,000	+18.667%
2022-09-12	11.700000	11.890000	10.590000	11.890000	+1.624%	3,400	+19.765%
2022-09-06	11.700000	11.700000	11.700000	11.700000	-1.598%	2,074	+21.709%
2022-09-01	11.890000	11.890000	11.890000	11.890000	+1.624%	105	+19.765%
2022-08-31	11.700000	11.700000	11.700000	11.700000	-0.847%	500	+21.709%
2022-08-26	11.700000	11.800000	11.700000	11.800000	+1.288%	13,690	+20.678%
2022-08-19	11.700000	11.700000	11.650000	11.650000	-0.427%	4,434	+22.232%
2022-08-17	11.700000	11.700000	11.700000	11.700000	+0.429%	5,776	+21.709%
2022-08-05	11.650000	11.650000	11.650000	11.650000	+0.866%	100	+22.232%
2022-08-04	11.550000	11.550000	11.550000	11.550000	-0.431%	760	+23.290%
2022-08-03	11.600000	11.600000	11.600000	11.600000	-0.429%	1,061	+22.759%
2022-08-02	11.650000	11.650000	11.650000	11.650000	-0.427%	1,001	+22.232%
2022-07-28	11.700000	11.700000	11.700000	11.700000	0.000%	255	+21.709%
2022-07-27	11.700000	11.700000	11.700000	11.700000	+0.429%	550	+21.709%
2022-07-26	11.700000	11.700000	11.650000	11.650000	-0.851%	1,200	+22.232%

.dark-mode .jGnmKZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jGnmKZ{ color: #333333; background-color: white; border: 2px solid #333333; }CPTPCAPITAL PROPERTIES INC Astock OTC

CPTP
CAPITAL PROPERTIES INC A
stock OTC