|
Closing price on 12/24/2021
|
|
| Open |
88.00 |
| High |
88.00 |
| Low |
86.50 |
| Volume |
400 |
| Split-adjusted Price |
26.14 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2021
|
+0.60 / +0.70%
|
88.00
|
88.00
|
86.50
|
86.60
|
87.50
|
26.14
|
400
|
|
|
12/23/2021
|
-2.60 / -2.93%
|
86.10
|
86.20
|
86.00
|
86.00
|
86.06
|
25.96
|
9,900
|
|
|
12/22/2021
|
-0.20 / -0.23%
|
86.10
|
88.60
|
86.00
|
88.60
|
86.32
|
26.74
|
1,900
|
|
|
12/21/2021
|
-0.20 / -0.22%
|
89.00
|
89.00
|
87.50
|
88.80
|
87.89
|
26.80
|
1,900
|
|
|
12/20/2021
|
0.00 / 0.00%
|
89.00
|
89.00
|
85.50
|
89.00
|
87.50
|
26.86
|
2,400
|
|
|
12/17/2021
|
+0.30 / +0.34%
|
89.00
|
89.00
|
87.30
|
89.00
|
88.86
|
26.86
|
3,500
|
|
|
12/16/2021
|
0.00 / 0.00%
|
87.10
|
88.70
|
87.10
|
88.70
|
87.82
|
26.77
|
7,800
|
|
|
12/15/2021
|
+0.30 / +0.34%
|
88.60
|
89.00
|
88.00
|
88.70
|
88.37
|
26.77
|
9,800
|
|
|
12/14/2021
|
+0.70 / +0.80%
|
88.00
|
88.40
|
87.70
|
88.40
|
88.00
|
26.68
|
14,000
|
|
|
12/13/2021
|
+0.10 / +0.11%
|
87.00
|
87.80
|
87.00
|
87.70
|
87.69
|
26.47
|
5,200
|
|
|
12/10/2021
|
+0.50 / +0.57%
|
86.10
|
88.00
|
86.00
|
87.60
|
87.41
|
26.44
|
5,800
|
|
|
12/9/2021
|
-0.60 / -0.68%
|
88.70
|
88.70
|
87.00
|
87.10
|
88.13
|
26.29
|
8,000
|
|
|
12/8/2021
|
+0.20 / +0.23%
|
87.50
|
87.70
|
87.20
|
87.70
|
87.61
|
26.47
|
8,800
|
|
|
12/7/2021
|
+1.40 / +1.63%
|
85.90
|
87.50
|
85.50
|
87.50
|
86.30
|
26.41
|
4,600
|
|
|
12/6/2021
|
-2.80 / -3.15%
|
89.00
|
89.00
|
83.60
|
86.10
|
87.65
|
25.99
|
3,400
|
|
|
12/3/2021
|
-0.10 / -0.11%
|
90.00
|
90.00
|
88.50
|
88.90
|
89.14
|
26.83
|
3,500
|
|
|
12/2/2021
|
+2.00 / +2.30%
|
87.00
|
89.00
|
87.00
|
89.00
|
88.09
|
26.86
|
11,500
|
|
|
12/1/2021
|
+0.80 / +0.93%
|
87.00
|
89.90
|
86.50
|
87.00
|
87.11
|
26.26
|
9,700
|
|
|
11/30/2021
|
+0.40 / +0.47%
|
85.80
|
86.20
|
85.20
|
86.20
|
85.89
|
26.02
|
7,300
|
|
|
11/29/2021
|
+0.90 / +1.06%
|
82.10
|
85.90
|
82.10
|
85.80
|
85.17
|
25.90
|
11,800
|
|
|
11/26/2021
|
-0.60 / -0.70%
|
85.20
|
85.50
|
82.00
|
84.90
|
84.16
|
25.62
|
8,900
|
|
|
11/25/2021
|
0.00 / 0.00%
|
85.60
|
85.70
|
85.50
|
85.50
|
85.59
|
25.81
|
3,400
|
|
|
11/24/2021
|
+1.30 / +1.54%
|
84.50
|
86.00
|
84.50
|
85.50
|
85.46
|
25.81
|
10,800
|
|
|
11/23/2021
|
+2.30 / +2.81%
|
81.70
|
84.60
|
81.00
|
84.20
|
83.11
|
25.41
|
16,700
|
|
|
11/22/2021
|
+0.40 / +0.49%
|
81.50
|
81.90
|
80.00
|
81.90
|
81.15
|
24.72
|
10,400
|
|
|
11/19/2021
|
-0.10 / -0.12%
|
81.60
|
81.70
|
81.00
|
81.50
|
81.57
|
24.60
|
8,900
|
|
|
11/18/2021
|
+0.10 / +0.12%
|
81.50
|
81.80
|
81.50
|
81.60
|
81.57
|
24.63
|
10,800
|
|
|
11/17/2021
|
0.00 / 0.00%
|
81.00
|
81.80
|
81.00
|
81.50
|
81.63
|
24.60
|
4,300
|
|
|
11/16/2021
|
+0.50 / +0.62%
|
81.00
|
81.50
|
81.00
|
81.50
|
81.18
|
24.60
|
18,711
|
|
|
11/15/2021
|
0.00 / 0.00%
|
80.00
|
81.00
|
80.00
|
81.00
|
80.48
|
24.45
|
6,200
|
|
|