Closing price on 12/31/2019
|
|
Open |
29.90 |
High |
30.00 |
Low |
29.60 |
Volume |
10,900 |
Split-adjusted Price |
7.57 |
|
|
CAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2019
|
-0.10 / -0.33%
|
29.90
|
30.00
|
29.60
|
29.90
|
29.83
|
7.57
|
10,900
|
|
12/30/2019
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.90
|
30.00
|
29.98
|
7.59
|
9,000
|
|
12/27/2019
|
-0.10 / -0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.59
|
2,100
|
|
12/26/2019
|
-0.10 / -0.33%
|
30.00
|
30.20
|
30.00
|
30.10
|
30.04
|
7.62
|
1,600
|
|
12/25/2019
|
+0.10 / +0.33%
|
30.00
|
30.20
|
29.90
|
30.20
|
29.99
|
7.64
|
8,700
|
|
12/24/2019
|
+0.10 / +0.33%
|
30.00
|
30.20
|
30.00
|
30.10
|
30.02
|
7.62
|
8,600
|
|
12/23/2019
|
+0.40 / +1.35%
|
29.60
|
30.00
|
29.60
|
30.00
|
29.86
|
7.59
|
2,902
|
|
12/20/2019
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
7.49
|
0
|
|
12/19/2019
|
+0.50 / +1.72%
|
29.50
|
30.30
|
29.50
|
29.60
|
29.86
|
7.49
|
5,900
|
|
12/18/2019
|
+0.10 / +0.34%
|
29.20
|
29.20
|
29.10
|
29.10
|
29.15
|
7.37
|
1,100
|
|
12/17/2019
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7.34
|
0
|
|
12/16/2019
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.92
|
7.34
|
1,300
|
|
12/13/2019
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.99
|
7.34
|
9,400
|
|
12/12/2019
|
0.00 / 0.00%
|
29.00
|
30.00
|
29.00
|
29.00
|
29.01
|
7.34
|
8,300
|
|
12/11/2019
|
-1.00 / -3.33%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.17
|
7.34
|
4,200
|
|
12/10/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.59
|
100
|
|
12/9/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7.59
|
400
|
|
12/6/2019
|
+0.10 / +0.33%
|
29.90
|
30.00
|
29.50
|
30.00
|
29.75
|
7.59
|
3,100
|
|
12/5/2019
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
7.57
|
300
|
|
12/4/2019
|
-0.10 / -0.33%
|
30.10
|
30.50
|
29.90
|
29.90
|
30.00
|
7.57
|
2,500
|
|
12/3/2019
|
+0.30 / +1.01%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.96
|
7.59
|
700
|
|
12/2/2019
|
-0.90 / -2.94%
|
30.00
|
30.10
|
29.70
|
29.70
|
29.97
|
7.52
|
2,900
|
|
11/29/2019
|
+0.60 / +2.00%
|
30.00
|
31.00
|
29.50
|
30.60
|
29.86
|
7.74
|
2,600
|
|
11/28/2019
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.97
|
7.59
|
7,700
|
|
11/27/2019
|
+0.10 / +0.33%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.02
|
7.59
|
2,800
|
|
11/26/2019
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
7.57
|
100
|
|
11/25/2019
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
7.57
|
0
|
|
11/22/2019
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.50
|
29.90
|
29.82
|
7.57
|
5,300
|
|
11/21/2019
|
+0.10 / +0.34%
|
29.80
|
30.00
|
29.80
|
29.90
|
29.93
|
7.57
|
2,400
|
|
11/20/2019
|
-0.40 / -1.32%
|
29.40
|
30.00
|
29.40
|
29.80
|
29.80
|
7.54
|
1,700
|
|
|