Capital Properties, Inc. - Price History
Stock symbol CPTP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CPTP (Capital Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12 | $12 |
| December 2023 | $12 | $12 |
| November 2023 | $11.80 | $11.80 |
| October 2023 | $11.28 | $11.35 |
| September 2023 | $12.32 | $12.40 |
| August 2023 | $12.52 | $12.60 |
| July 2023 | $12.35 | $12.50 |
| June 2023 | $11.18 | $11.31 |
| May 2023 | $10.63 | $10.76 |
| April 2023 | $10.51 | $10.70 |
| March 2023 | $11.98 | $12.20 |
| February 2023 | $10.73 | $10.93 |
| January 2023 | $10.74 | $11 |
| December 2022 | $10.74 | $11 |
| November 2022 | $11.20 | $11.48 |
| October 2022 | $10.77 | $11.10 |
| September 2022 | $10.86 | $11.20 |
| August 2022 | $11.35 | $11.70 |
| July 2022 | $11.28 | $11.70 |
| June 2022 | $11.79 | $12.22 |
| May 2022 | $11.52 | $11.95 |
| April 2022 | $11.50 | $12 |
| March 2022 | $11.50 | $12 |
| February 2022 | $12.45 | $12.99 |
| January 2022 | $12.38 | $12.99 |
| December 2021 | $11.96 | $12.55 |
| November 2021 | $12.01 | $12.60 |
| October 2021 | $13.27 | $14 |
| September 2021 | $11.19 | $11.80 |
| August 2021 | $11.49 | $12.12 |
| July 2021 | $13.18 | $13.98 |
| June 2021 | $13.11 | $13.90 |
| May 2021 | $12.87 | $13.65 |
| April 2021 | $12.29 | $13.10 |
| March 2021 | $11.72 | $12.50 |
| February 2021 | $11.11 | $11.85 |
| January 2021 | $11.38 | $12.20 |
| December 2020 | $11.52 | $12.35 |
| November 2020 | $11.56 | $12.40 |
| October 2020 | $13.22 | $14.25 |
| September 2020 | $12.89 | $13.90 |
| August 2020 | $12.76 | $13.75 |
| July 2020 | $11.25 | $12.20 |
| June 2020 | $11.34 | $12.30 |
| May 2020 | $10.98 | $11.90 |
| April 2020 | $12.73 | $13.80 |
| March 2020 | $12.91 | $14 |
| February 2020 | $15.03 | $16.30 |
| January 2020 | $14.74 | $16.05 |
| December 2019 | $14.14 | $15.40 |
| November 2019 | $13.67 | $15.06 |
| October 2019 | $13.78 | $15.25 |
| September 2019 | $14.55 | $16.10 |
| August 2019 | $13.96 | $15.45 |
| July 2019 | $13.04 | $14.50 |
| June 2019 | $12.77 | $14.20 |
| May 2019 | $12.77 | $14.20 |
| April 2019 | $12.89 | $14.40 |
| March 2019 | $13.34 | $14.90 |
| February 2019 | $13.20 | $14.75 |
| January 2019 | $12.69 | $14.25 |
| December 2018 | $13.58 | $15.25 |
| November 2018 | $13.53 | $16 |
| October 2018 | $13.76 | $16.35 |
| September 2018 | $13.05 | $15.50 |
| August 2018 | $13.55 | $16.10 |
| July 2018 | $13.49 | $16.10 |
| June 2018 | $13.24 | $15.80 |
| May 2018 | $12.15 | $14.50 |
| April 2018 | $12.13 | $14.54 |
| March 2018 | $11.97 | $14.35 |
| February 2018 | $11.41 | $13.75 |
| January 2018 | $10.95 | $13.20 |
| December 2017 | $11.61 | $13.99 |
| November 2017 | $11.81 | $14.30 |
| October 2017 | $11.40 | $13.80 |
| September 2017 | $11.26 | $13.64 |
| August 2017 | $11.31 | $13.70 |
| July 2017 | $11.47 | $13.89 |
| June 2017 | $11.19 | $13.55 |
| May 2017 | $11.40 | $13.80 |
| April 2017 | $11.48 | $13.90 |
| March 2017 | $11.48 | $13.90 |
| February 2017 | $11.68 | $14.15 |
| January 2017 | $11.48 | $13.90 |
| December 2016 | $11.15 | $13.50 |
| November 2016 | $10.90 | $13.20 |
| October 2016 | $9.91 | $12 |
| September 2016 | $8.88 | $10.75 |
| August 2016 | $9.50 | $11.50 |
| July 2016 | $8.26 | $10 |
| June 2016 | $8.25 | $9.99 |
| May 2016 | $8.30 | $10.05 |
| April 2016 | $8.27 | $10.02 |
| March 2016 | $8.38 | $10.15 |
| February 2016 | $8.26 | $10 |
| January 2016 | $8.67 | $10.50 |
| December 2015 | $9.12 | $11.05 |
| November 2015 | $9.63 | $11.66 |
| October 2015 | $10.32 | $12.50 |
| September 2015 | $9.50 | $11.50 |
| August 2015 | $9.91 | $12 |
| July 2015 | $10.73 | $13 |
| June 2015 | $10.73 | $13 |
| May 2015 | $10.73 | $13 |
| April 2015 | $10.73 | $13 |
| March 2015 | $10.28 | $12.45 |
| February 2015 | $10.32 | $12.50 |
| January 2015 | $9.59 | $11.61 |
| December 2014 | $9.70 | $11.75 |
| November 2014 | $10.12 | $12.25 |
| October 2014 | $10.05 | $12.17 |
| September 2014 | $9.07 | $10.99 |
| August 2014 | $8.38 | $10.15 |
| July 2014 | $8.46 | $10.25 |
| June 2014 | $10.03 | $12.15 |
| May 2014 | $8.26 | $10 |
| April 2014 | $8.26 | $10 |
| March 2014 | $6.81 | $8.25 |
| February 2014 | $6.65 | $8.05 |
| January 2014 | $6.61 | $8 |
| December 2013 | $6.61 | $8 |
| November 2013 | $6.61 | $8 |
| October 2013 | $6.61 | $8 |
| September 2013 | $7.47 | $9.05 |
| August 2013 | $7.22 | $8.75 |
| July 2013 | $6.15 | $7.45 |
| June 2013 | $6.15 | $7.45 |
| May 2013 | $6.48 | $7.85 |
| April 2013 | $6.28 | $7.60 |
| March 2013 | $5.55 | $6.65 |
| February 2013 | $5.49 | $6.65 |
| January 2013 | $5.49 | $6.65 |
| December 2012 | $5.52 | $6.69 |
| November 2012 | $7.18 | $8.70 |
| October 2012 | $7.61 | $9.25 |
| September 2012 | $7.82 | $9.50 |
| August 2012 | $7.41 | $9 |
| July 2012 | $7.84 | $9.56 |
| June 2012 | $8.20 | $10 |
| May 2012 | $7.38 | $9 |
| April 2012 | $8.38 | $10.25 |
| March 2012 | $7.12 | $8.70 |
| February 2012 | $6.14 | $7.50 |
| January 2012 | $6.12 | $7.51 |
| December 2011 | $7.08 | $8.69 |
| November 2011 | $6.49 | $7.97 |
| October 2011 | $7.10 | $8.75 |
| September 2011 | $6.37 | $7.85 |
| August 2011 | $6.50 | $8 |
| July 2011 | $7.28 | $9 |
| June 2011 | $7.93 | $9.80 |
| May 2011 | $7.45 | $9.21 |
| April 2011 | $10.31 | $12.79 |
| March 2011 | $10.47 | $12.99 |
| February 2011 | $8.26 | $10.25 |
| January 2011 | $8.44 | $10.50 |
| December 2010 | $8.04 | $10 |
| November 2010 | $8.04 | $10 |
| October 2010 | $6.81 | $8.50 |
| September 2010 | $6.41 | $8 |
| August 2010 | $6.41 | $8 |
| July 2010 | $5.98 | $7.50 |
| June 2010 | $6.38 | $8 |
| May 2010 | $5.58 | $7 |
| April 2010 | $6.75 | $9.35 |
| March 2010 | $5.95 | $8.25 |
| February 2010 | $6.49 | $9 |
| January 2010 | $6.11 | $8.50 |
| December 2009 | $6.11 | $8.50 |
| November 2009 | $7.19 | $10 |
| October 2009 | $6.09 | $8.50 |
| September 2009 | $5.36 | $7.48 |
| August 2009 | $5.35 | $7.47 |
| July 2009 | $5.17 | $7.25 |
| June 2009 | $5.53 | $7.75 |
| May 2009 | $6.42 | $9 |
| April 2009 | $5.34 | $7.50 |
| March 2009 | $4.87 | $6.85 |
| February 2009 | $6.05 | $8.51 |
| January 2009 | $5.11 | $7.20 |
| December 2008 | $4.61 | $6.50 |
| November 2008 | $7.63 | $21.50 |
| October 2008 | $8.14 | $23 |
| September 2008 | $8.07 | $22.80 |
| August 2008 | $8.85 | $25 |
| July 2008 | $7.94 | $22.50 |
| June 2008 | $7.77 | $22 |
| May 2008 | $7.29 | $20.65 |
| April 2008 | $6.34 | $18 |
| March 2008 | $6.25 | $17.75 |
| February 2008 | $6.93 | $19.70 |
| January 2008 | $7.28 | $20.75 |
| December 2007 | $8.32 | $23.70 |
| November 2007 | $8.77 | $25 |
| October 2007 | $8.49 | $24.25 |
| September 2007 | $8.24 | $23.55 |
| August 2007 | $8.47 | $24.20 |
| July 2007 | $9.36 | $26.80 |
| June 2007 | $8.38 | $24 |
| May 2007 | $8.21 | $23.50 |
| April 2007 | $7.62 | $21.85 |
| March 2007 | $7.66 | $21.97 |
| February 2007 | $8 | $22.95 |
| January 2007 | $8.24 | $23.70 |
| December 2006 | $8.36 | $24.04 |
| November 2006 | $8.48 | $24.39 |
| October 2006 | $8.26 | $23.80 |
| September 2006 | $8.33 | $23.99 |
| August 2006 | $10.10 | $29.10 |
| July 2006 | $10.06 | $29.01 |
| June 2006 | $10.32 | $29.75 |
| May 2006 | $11.10 | $32 |
| April 2006 | $10.87 | $31.39 |
| March 2006 | $10.74 | $31 |
| February 2006 | $10.49 | $30.28 |
| January 2006 | $10.33 | $29.85 |
| December 2005 | $9.67 | $27.95 |
| November 2005 | $9.26 | $26.75 |
| October 2005 | $8.35 | $24.15 |
| September 2005 | $8.33 | $24.09 |
| August 2005 | $8.19 | $23.70 |
| July 2005 | $8.11 | $23.50 |
| June 2005 | $8.13 | $23.55 |
| May 2005 | $7.97 | $23.08 |
| April 2005 | $6.24 | $18.10 |
| March 2005 | $6.46 | $18.75 |
| February 2005 | $6.20 | $18 |
| January 2005 | $6.74 | $19.55 |
| December 2004 | $6.23 | $18.10 |
| November 2004 | $5.76 | $16.90 |
| October 2004 | $5.80 | $17.05 |
| September 2004 | $5.04 | $14.81 |
| August 2004 | $5.40 | $15.90 |
| July 2004 | $5.64 | $16.61 |
| June 2004 | $5.92 | $17.45 |
| May 2004 | $4.62 | $13.60 |
| April 2004 | $4.44 | $13.10 |
| March 2004 | $4.34 | $12.83 |
| February 2004 | $4.48 | $13.23 |
| January 2004 | $4.09 | $12.12 |
| December 2003 | $4.31 | $12.76 |
| November 2003 | $4.42 | $13.10 |
| October 2003 | $4.11 | $12.20 |
| September 2003 | $3.81 | $11.30 |
| August 2003 | $3.54 | $10.50 |
| July 2003 | $3.03 | $9 |
| June 2003 | $2.90 | $8.60 |
| May 2003 | $2.95 | $8.76 |
| April 2003 | $2.71 | $8.05 |
| March 2003 | $2.73 | $8.10 |
| February 2003 | $2.76 | $8.18 |
| January 2003 | $2.83 | $8.40 |
| December 2002 | $2.81 | $8.35 |
| November 2002 | $2.88 | $8.55 |
| October 2002 | $2.78 | $8.25 |
| September 2002 | $2.95 | $8.76 |
| August 2002 | $3.02 | $8.95 |
| July 2002 | $3.10 | $9.20 |
| June 2002 | $3.17 | $9.40 |
| May 2002 | $3.33 | $9.88 |
| April 2002 | $3.24 | $9.60 |
| March 2002 | $3.03 | $9 |
| February 2002 | $3.03 | $9 |
| January 2002 | $3.02 | $9 |
| December 2001 | $2.70 | $8.04 |
| November 2001 | $2.89 | $9.25 |
| October 2001 | $2.84 | $9.10 |
| September 2001 | $2.92 | $9.37 |
| August 2001 | $3.01 | $9.65 |
| July 2001 | $2.81 | $9.05 |
| June 2001 | $2.86 | $9.20 |
| May 2001 | $2.84 | $9.15 |
| April 2001 | $2.48 | $8 |
| March 2001 | $2.32 | $7.50 |
| February 2001 | $2.43 | $7.85 |
| January 2001 | $2.34 | $7.59 |
| December 2000 | $2.27 | $7.38 |
| November 2000 | $2.35 | $7.62 |
| October 2000 | $2.30 | $7.50 |
| September 2000 | $2.38 | $7.75 |
| August 2000 | $2.46 | $8 |
| July 2000 | $2.35 | $7.69 |
| June 2000 | $2.39 | $7.81 |
| May 2000 | $2.52 | $8.25 |
| April 2000 | $2.55 | $8.38 |
| March 2000 | $2.61 | $8.56 |
| February 2000 | $2.63 | $8.62 |
| January 2000 | $2.58 | $9 |
| December 1999 | $2.56 | $8.94 |
| November 1999 | $2.20 | $7.69 |
| October 1999 | $2.18 | $7.62 |
| September 1999 | $2.18 | $7.62 |
| August 1999 | $2.28 | $8 |
| July 1999 | $1.95 | $6.88 |
| June 1999 | $1.74 | $6.12 |
| May 1999 | $1.67 | $5.88 |
| April 1999 | $1.73 | $6.12 |
| March 1999 | $1.58 | $5.62 |
| February 1999 | $1.76 | $6.25 |
| January 1999 | $1.83 | $6.50 |
| December 1998 | $1.69 | $6 |
| November 1998 | $1.76 | $6.25 |
| October 1998 | $1.82 | $6.50 |
| September 1998 | $2.01 | $7.19 |
| August 1998 | $2.13 | $7.62 |
| July 1998 | $2.24 | $8 |
| June 1998 | $2.45 | $8.75 |
| May 1998 | $2.48 | $8.88 |
| April 1998 | $2.43 | $8.75 |
| March 1998 | $2.23 | $8 |
| February 1998 | $2.30 | $8.25 |
| January 1998 | $2.33 | $8.38 |
| December 1997 | $1.90 | $6.81 |
| November 1997 | $1.84 | $6.62 |
| October 1997 | $1.76 | $6.38 |
| September 1997 | $1.66 | $6 |
| August 1997 | $1.66 | $6 |
| July 1997 | $1.79 | $6.50 |
| June 1997 | $1.72 | $6.25 |
| May 1997 | $1.31 | $14.25 |
| April 1997 | $1.05 | $11.56 |
| March 1997 | $1.07 | $11.75 |
| February 1997 | $0.89 | $9.75 |
| January 1997 | $0.89 | $9.75 |
| December 1996 | $0.82 | $9 |
| November 1996 | $0.82 | $9 |
| October 1996 | $0.80 | $9 |
| September 1996 | $0.80 | $9 |
| August 1996 | $0.74 | $8.25 |
| July 1996 | $0.74 | $8.31 |
| June 1996 | $0.74 | $8.25 |
| May 1996 | $0.78 | $8.75 |
| April 1996 | $0.72 | $8.25 |
| March 1996 | $0.72 | $8.25 |
| February 1996 | $0.72 | $8.25 |
| January 1996 | $0.75 | $8.50 |
| December 1995 | $0.72 | $8.25 |
| November 1995 | $0.79 | $9 |
| October 1995 | $0.74 | $8.50 |
| September 1995 | $0.72 | $8.25 |
| August 1995 | $0.72 | $8.25 |
| July 1995 | $0.70 | $1.33 |
| June 1995 | $0.69 | $8 |
| May 1995 | $0.78 | $9 |
| April 1995 | $0.75 | $8.75 |
| March 1995 | $0.54 | $6.25 |
| February 1995 | $0.62 | $7.25 |
| January 1995 | $0.56 | $6.50 |
| December 1994 | $0.58 | $6.75 |
| November 1994 | $0.64 | $7.50 |
| October 1994 | $0.69 | $8.12 |
| September 1994 | $0.68 | $8 |
| August 1994 | $0.67 | $1.29 |
| July 1994 | $0.66 | $7.75 |
| June 1994 | $0.68 | $8 |
CPTP
Price: $12
52 week price:
Dividend Yield: 2.41%
5-year range yield:
Forward Dividend Yield: 2.33%
Payout Ratio: 78.92%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 0.35 USD
P/E Ratio: 32.86
Exchange: PNK
Sector: Real Estate
Industry: Real Estate Services
Volume: 1000
Ebitda: 2.6 millionMarket Capitalization: 78.5 million
Average Dividend Frequency: 3
Years Paying Dividends: 7
DGR3: 2.78%
DGR5: -2.92%