|
Closing price on 12/27/2022
|
|
| Open |
74.80 |
| High |
74.90 |
| Low |
72.00 |
| Volume |
2,900 |
| Split-adjusted Price |
35.00 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2022
|
+0.10 / +0.14%
|
74.80
|
74.90
|
72.00
|
74.00
|
73.28
|
35.00
|
2,900
|
|
|
12/26/2022
|
+1.20 / +1.65%
|
73.00
|
74.00
|
72.00
|
73.90
|
72.86
|
34.95
|
4,900
|
|
|
12/23/2022
|
-0.20 / -0.27%
|
72.80
|
72.90
|
72.10
|
72.70
|
72.77
|
34.39
|
4,000
|
|
|
12/22/2022
|
+1.10 / +1.53%
|
72.00
|
73.00
|
70.70
|
72.90
|
72.38
|
34.48
|
2,800
|
|
|
12/21/2022
|
+0.80 / +1.13%
|
69.70
|
71.80
|
69.70
|
71.80
|
70.08
|
33.96
|
4,800
|
|
|
12/20/2022
|
-3.70 / -4.95%
|
74.70
|
74.70
|
70.00
|
71.00
|
71.49
|
33.58
|
5,500
|
|
|
12/19/2022
|
-0.90 / -1.19%
|
75.50
|
75.50
|
74.70
|
74.70
|
75.32
|
35.33
|
8,900
|
|
|
12/16/2022
|
+0.30 / +0.40%
|
76.50
|
76.50
|
75.00
|
75.60
|
75.61
|
35.76
|
3,500
|
|
|
12/15/2022
|
+4.00 / +5.61%
|
71.30
|
76.50
|
71.30
|
75.30
|
75.23
|
35.62
|
24,200
|
|
|
12/14/2022
|
+2.70 / +3.94%
|
69.50
|
71.30
|
69.00
|
71.30
|
69.91
|
33.72
|
6,200
|
|
|
12/13/2022
|
-0.20 / -0.29%
|
67.70
|
68.60
|
67.70
|
68.60
|
68.06
|
32.45
|
2,500
|
|
|
12/12/2022
|
+1.30 / +1.93%
|
67.00
|
68.90
|
67.00
|
68.80
|
68.23
|
32.54
|
2,600
|
|
|
12/9/2022
|
+0.50 / +0.75%
|
68.50
|
68.50
|
66.10
|
67.50
|
67.14
|
31.93
|
3,600
|
|
|
12/8/2022
|
+1.00 / +1.52%
|
65.10
|
68.50
|
65.10
|
67.00
|
67.50
|
31.69
|
9,400
|
|
|
12/7/2022
|
0.00 / 0.00%
|
66.60
|
67.00
|
66.00
|
66.00
|
66.20
|
31.22
|
3,400
|
|
|
12/6/2022
|
-1.80 / -2.65%
|
67.80
|
67.80
|
65.50
|
66.00
|
66.41
|
31.22
|
14,400
|
|
|
12/5/2022
|
-0.60 / -0.88%
|
69.10
|
69.10
|
67.80
|
67.80
|
68.09
|
32.07
|
23,200
|
|
|
12/2/2022
|
+0.20 / +0.29%
|
67.70
|
68.80
|
67.10
|
68.40
|
67.35
|
32.35
|
7,300
|
|
|
12/1/2022
|
0.00 / 0.00%
|
69.30
|
69.30
|
68.00
|
68.20
|
68.23
|
32.26
|
10,100
|
|
|
11/30/2022
|
-0.80 / -1.16%
|
65.00
|
69.90
|
62.10
|
68.20
|
68.18
|
32.26
|
3,400
|
|
|
11/29/2022
|
+0.50 / +0.73%
|
69.70
|
69.70
|
68.00
|
69.00
|
68.78
|
32.64
|
12,500
|
|
|
11/28/2022
|
+2.30 / +3.47%
|
66.20
|
69.00
|
66.20
|
68.50
|
67.76
|
32.40
|
11,900
|
|
|
11/25/2022
|
0.00 / 0.00%
|
66.10
|
66.20
|
65.00
|
66.20
|
65.76
|
31.31
|
25,900
|
|
|
11/24/2022
|
-2.60 / -3.78%
|
65.20
|
67.00
|
65.20
|
66.20
|
66.47
|
31.31
|
9,600
|
|
|
11/23/2022
|
-1.20 / -1.71%
|
68.70
|
69.00
|
68.00
|
68.80
|
68.39
|
32.54
|
7,100
|
|
|
11/22/2022
|
-1.00 / -1.41%
|
70.00
|
70.20
|
70.00
|
70.00
|
70.08
|
33.11
|
6,400
|
|
|
11/21/2022
|
-3.10 / -4.18%
|
70.50
|
71.00
|
70.20
|
71.00
|
70.75
|
33.58
|
14,100
|
|
|
11/18/2022
|
0.00 / 0.00%
|
73.00
|
74.10
|
68.50
|
74.10
|
70.56
|
35.05
|
13,700
|
|
|
11/17/2022
|
+1.00 / +1.37%
|
75.00
|
78.00
|
74.00
|
74.10
|
75.94
|
35.05
|
9,300
|
|
|
11/16/2022
|
+1.50 / +2.09%
|
65.00
|
74.80
|
64.70
|
73.10
|
70.59
|
34.58
|
8,700
|
|
|