Captor Capital Corp Recent Share Price (USX:CPTRF)

USX:CPTRF - Captor Capital Corp Captor Capital Corp
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Sep 2005	USD	8	8	7.6	7.6	152	-0.4 (-5%)	2,155
26 Sep 2005	USD	8	8	7.62	8	160	0.0 (0.0%)	3,601
23 Sep 2005	USD	8.3	8.3	7.62	8	160	-0.3 (-3.61%)	2,230
22 Sep 2005	USD	8.4	8.6	8	8.3	166	+0.1 (+1.22%)	5,921
21 Sep 2005	USD	8.2	8.4	8	8.2	164	0.0 (0.0%)	4,472
20 Sep 2005	USD	7	8.2	6.4	8.2	164	+1.2 (+17.14%)	7,539
19 Sep 2005	USD	7.4	7.7	6.4	7	140	-0.4 (-5.41%)	16,578
16 Sep 2005	USD	7.6	7.8	7.3	7.4	148	-0.4 (-5.13%)	8,845
15 Sep 2005	USD	8	8.2	7.6	7.8	156	-0.4 (-4.88%)	8,498
14 Sep 2005	USD	8.1	8.2	7.6	8.2	164	+0.1 (+1.23%)	11,368
13 Sep 2005	USD	8.2	8.6	8	8.1	162	-0.1 (-1.22%)	11,239
12 Sep 2005	USD	8.4	8.4	8	8.2	164	-0.2 (-2.38%)	19,099
9 Sep 2005	USD	8.6	8.6	8.1	8.4	168	-0.2 (-2.33%)	12,668
8 Sep 2005	USD	8.6	8.7	8.4	8.6	172	0.0 (0.0%)	8,468
7 Sep 2005	USD	9.6	9.6	8.4	8.6	172	-0.3 (-3.37%)	9,246
6 Sep 2005	USD	10.4	10.4	8.5	8.9	178	+96 (+117.07%)	21,972
6 Sep 2005	Forward split: 2 for 1.
5 Sep 2005	USD	8.2	8.2	8.2	8.2	82	0.0 (0.0%)	0
2 Sep 2005	USD	8.5	8.5	8	8.2	82	+0.3 (+3.80%)	12,526
1 Sep 2005	USD	8.2	8.3	7.9	7.9	79	-0.2 (-2.47%)	14,300
31 Aug 2005	USD	8	8.3	8	8.1	81	0.0 (0.0%)	13,059
30 Aug 2005	USD	8.15	8.3	7.85	8.1	81	+0.1 (+1.25%)	17,330
29 Aug 2005	USD	8.6	8.6	7.61	8	80	-0.4 (-4.76%)	37,119
26 Aug 2005	USD	8.6	8.6	8.1	8.4	84	-0.3 (-3.45%)	27,784
25 Aug 2005	USD	9	9	8.5	8.7	87	-0.3 (-3.33%)	26,718
24 Aug 2005	USD	8.75	9	8.5	9	90	+0.25 (+2.86%)	66,061
23 Aug 2005	USD	8.6	9	8.4	8.75	87.5	+0.25 (+2.94%)	45,992
22 Aug 2005	USD	8.5	8.6	8.1	8.5	85	+0.6 (+7.59%)	55,871
19 Aug 2005	USD	8.1	8.2	7.9	7.9	79	-0.1 (-1.25%)	13,803
18 Aug 2005	USD	8.3	8.3	8	8	80	-0.2 (-2.44%)	16,030
17 Aug 2005	USD	8.3	8.3	7.6	8.2	82	+0.6 (+7.89%)	5,356