Closing price on 10/22/2018
|
|
Open |
38.50 |
High |
39.80 |
Low |
38.00 |
Volume |
27,400 |
Split-adjusted Price |
8.25 |
|
|
CAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2018
|
+1.00 / +2.58%
|
38.50
|
39.80
|
38.00
|
39.80
|
38.92
|
8.25
|
27,400
|
|
10/19/2018
|
+0.80 / +2.11%
|
38.00
|
38.80
|
38.00
|
38.80
|
38.24
|
8.04
|
2,400
|
|
10/18/2018
|
-2.50 / -6.17%
|
36.50
|
40.10
|
36.50
|
38.00
|
38.11
|
7.87
|
85,800
|
|
10/17/2018
|
-4.50 / -10.00%
|
45.00
|
45.10
|
40.50
|
40.50
|
42.37
|
8.39
|
47,000
|
|
10/16/2018
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.40
|
45.00
|
44.96
|
9.32
|
3,400
|
|
10/15/2018
|
0.00 / 0.00%
|
45.00
|
46.00
|
45.00
|
45.00
|
45.48
|
9.32
|
30,400
|
|
10/12/2018
|
+0.10 / +0.22%
|
45.20
|
45.30
|
45.00
|
45.00
|
45.19
|
9.32
|
6,700
|
|
10/11/2018
|
-1.10 / -2.39%
|
45.90
|
45.90
|
44.00
|
44.90
|
44.46
|
9.30
|
10,200
|
|
10/10/2018
|
-0.30 / -0.65%
|
46.00
|
46.20
|
44.40
|
46.00
|
45.49
|
9.53
|
10,200
|
|
10/9/2018
|
+0.30 / +0.65%
|
46.00
|
46.50
|
46.00
|
46.30
|
46.29
|
9.59
|
4,400
|
|
10/8/2018
|
+1.30 / +2.91%
|
45.00
|
46.50
|
45.00
|
46.00
|
46.04
|
9.53
|
33,600
|
|
10/5/2018
|
-0.20 / -0.45%
|
44.90
|
45.00
|
44.50
|
44.70
|
44.64
|
9.26
|
7,600
|
|
10/4/2018
|
-0.50 / -1.10%
|
45.00
|
45.50
|
43.00
|
44.90
|
44.73
|
9.30
|
25,600
|
|
10/3/2018
|
-0.40 / -0.87%
|
45.80
|
46.00
|
45.40
|
45.40
|
45.74
|
9.41
|
7,600
|
|
10/2/2018
|
+0.30 / +0.66%
|
45.50
|
45.90
|
45.00
|
45.80
|
45.64
|
9.49
|
11,800
|
|
10/1/2018
|
+2.50 / +5.81%
|
43.10
|
45.50
|
43.00
|
45.50
|
44.57
|
9.43
|
43,700
|
|
9/28/2018
|
0.00 / 0.00%
|
43.00
|
43.60
|
42.70
|
43.00
|
42.97
|
8.91
|
2,900
|
|
9/27/2018
|
+1.00 / +2.38%
|
42.10
|
43.00
|
42.10
|
43.00
|
42.41
|
8.91
|
7,800
|
|
9/26/2018
|
+0.50 / +1.20%
|
41.50
|
42.40
|
41.50
|
42.00
|
41.93
|
8.70
|
19,400
|
|
9/25/2018
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.30
|
41.50
|
41.39
|
8.60
|
4,600
|
|
9/24/2018
|
-0.40 / -0.95%
|
42.00
|
42.00
|
41.50
|
41.50
|
41.84
|
8.60
|
12,300
|
|
9/21/2018
|
0.00 / 0.00%
|
41.90
|
43.00
|
41.90
|
41.90
|
42.19
|
8.68
|
31,100
|
|
9/20/2018
|
0.00 / 0.00%
|
41.90
|
42.00
|
41.00
|
41.90
|
41.69
|
8.68
|
9,200
|
|
9/19/2018
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.30
|
41.90
|
41.72
|
8.68
|
9,700
|
|
9/18/2018
|
+2.20 / +5.54%
|
39.70
|
41.90
|
39.30
|
41.90
|
40.90
|
8.68
|
31,500
|
|
9/17/2018
|
+0.20 / +0.51%
|
39.50
|
39.70
|
39.10
|
39.70
|
39.41
|
8.23
|
8,200
|
|
9/14/2018
|
+0.40 / +1.02%
|
39.30
|
39.60
|
39.30
|
39.50
|
39.46
|
8.18
|
4,400
|
|
9/13/2018
|
-0.20 / -0.51%
|
39.30
|
39.50
|
39.10
|
39.10
|
39.17
|
8.10
|
8,400
|
|
9/12/2018
|
-0.50 / -1.26%
|
39.30
|
39.70
|
39.00
|
39.30
|
39.27
|
8.14
|
16,000
|
|
9/11/2018
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.20
|
39.80
|
39.46
|
8.25
|
13,800
|
|
|