|
Closing price on 3/20/2023
|
|
| Open |
80.40 |
| High |
81.20 |
| Low |
79.00 |
| Volume |
4,400 |
| Split-adjusted Price |
37.37 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-1.50 / -1.86%
|
80.40
|
81.20
|
79.00
|
79.00
|
79.98
|
37.37
|
4,400
|
|
|
3/17/2023
|
-0.80 / -0.98%
|
79.70
|
81.30
|
77.00
|
80.50
|
79.75
|
38.08
|
3,000
|
|
|
3/16/2023
|
-0.70 / -0.85%
|
81.10
|
81.30
|
78.00
|
81.30
|
79.28
|
38.45
|
6,500
|
|
|
3/15/2023
|
+2.20 / +2.76%
|
82.00
|
82.90
|
81.00
|
82.00
|
82.05
|
38.79
|
4,100
|
|
|
3/14/2023
|
+0.70 / +0.88%
|
79.00
|
80.00
|
79.00
|
79.80
|
79.74
|
37.75
|
16,500
|
|
|
3/13/2023
|
+0.40 / +0.51%
|
78.90
|
79.50
|
78.50
|
79.10
|
78.99
|
37.41
|
6,400
|
|
|
3/10/2023
|
+2.70 / +3.55%
|
77.00
|
78.70
|
76.50
|
78.70
|
77.98
|
37.22
|
9,400
|
|
|
3/9/2023
|
+0.60 / +0.80%
|
75.90
|
76.00
|
75.00
|
76.00
|
75.76
|
35.95
|
6,200
|
|
|
3/8/2023
|
0.00 / 0.00%
|
75.50
|
75.50
|
74.70
|
75.40
|
75.35
|
35.66
|
1,900
|
|
|
3/7/2023
|
+0.20 / +0.27%
|
76.00
|
76.00
|
75.40
|
75.40
|
75.68
|
35.66
|
1,800
|
|
|
3/6/2023
|
+0.70 / +0.94%
|
74.50
|
75.80
|
74.00
|
75.20
|
74.94
|
35.57
|
4,500
|
|
|
3/3/2023
|
0.00 / 0.00%
|
74.30
|
74.90
|
74.30
|
74.50
|
74.50
|
35.24
|
2,600
|
|
|
3/2/2023
|
-0.40 / -0.53%
|
75.00
|
75.00
|
74.40
|
74.50
|
74.51
|
35.24
|
2,400
|
|
|
3/1/2023
|
-0.10 / -0.13%
|
74.50
|
75.00
|
74.30
|
74.90
|
74.50
|
35.43
|
6,600
|
|
|
2/28/2023
|
0.00 / 0.00%
|
75.80
|
75.80
|
74.10
|
75.00
|
74.61
|
35.47
|
1,900
|
|
|
2/27/2023
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
35.47
|
0
|
|
|
2/24/2023
|
+1.00 / +1.35%
|
74.50
|
75.00
|
74.20
|
75.00
|
74.68
|
35.47
|
3,100
|
|
|
2/23/2023
|
-1.50 / -1.99%
|
76.00
|
76.00
|
73.50
|
74.00
|
73.85
|
35.00
|
13,400
|
|
|
2/22/2023
|
-0.30 / -0.40%
|
76.10
|
76.10
|
75.00
|
75.50
|
75.79
|
35.71
|
6,800
|
|
|
2/21/2023
|
0.00 / 0.00%
|
79.90
|
79.90
|
75.00
|
75.80
|
75.90
|
35.85
|
4,400
|
|
|
2/20/2023
|
-0.20 / -0.26%
|
76.00
|
76.00
|
75.50
|
75.80
|
75.95
|
35.85
|
11,000
|
|
|
2/17/2023
|
-0.30 / -0.39%
|
76.50
|
76.50
|
75.50
|
76.00
|
76.09
|
35.95
|
1,900
|
|
|
2/16/2023
|
+2.80 / +3.81%
|
79.90
|
79.90
|
74.10
|
76.30
|
75.49
|
36.09
|
8,300
|
|
|
2/15/2023
|
+0.90 / +1.24%
|
72.60
|
73.50
|
72.60
|
73.50
|
73.05
|
34.77
|
8,400
|
|
|
2/14/2023
|
0.00 / 0.00%
|
72.70
|
72.90
|
72.60
|
72.60
|
72.75
|
34.34
|
3,200
|
|
|
2/13/2023
|
-0.10 / -0.14%
|
72.20
|
72.70
|
71.80
|
72.60
|
72.27
|
34.34
|
7,000
|
|
|
2/10/2023
|
+0.20 / +0.28%
|
72.80
|
72.80
|
72.70
|
72.70
|
72.75
|
34.39
|
2,400
|
|
|
2/9/2023
|
0.00 / 0.00%
|
72.90
|
72.90
|
72.00
|
72.50
|
72.29
|
34.29
|
1,500
|
|
|
2/8/2023
|
-0.40 / -0.55%
|
72.90
|
73.00
|
71.70
|
72.50
|
72.33
|
34.29
|
4,900
|
|
|
2/7/2023
|
+0.90 / +1.25%
|
72.60
|
72.90
|
71.80
|
72.90
|
72.44
|
34.48
|
9,200
|
|
|