|
Closing price on 3/4/2022
|
|
| Open |
88.50 |
| High |
90.10 |
| Low |
87.60 |
| Volume |
5,000 |
| Split-adjusted Price |
27.19 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
-0.20 / -0.22%
|
88.50
|
90.10
|
87.60
|
90.10
|
88.29
|
27.19
|
5,000
|
|
|
3/3/2022
|
-0.20 / -0.22%
|
90.30
|
90.30
|
90.30
|
90.30
|
90.30
|
27.25
|
600
|
|
|
3/2/2022
|
0.00 / 0.00%
|
90.60
|
90.60
|
88.00
|
90.50
|
89.04
|
27.31
|
7,000
|
|
|
3/1/2022
|
-0.30 / -0.33%
|
92.00
|
93.00
|
90.50
|
90.50
|
91.22
|
27.31
|
1,700
|
|
|
2/28/2022
|
+2.90 / +3.30%
|
88.00
|
91.00
|
88.00
|
90.80
|
89.35
|
27.41
|
29,200
|
|
|
2/25/2022
|
0.00 / 0.00%
|
87.00
|
88.00
|
87.00
|
87.90
|
87.11
|
26.53
|
3,500
|
|
|
2/24/2022
|
-0.30 / -0.34%
|
87.90
|
87.90
|
87.10
|
87.90
|
87.23
|
26.53
|
2,400
|
|
|
2/23/2022
|
-0.10 / -0.11%
|
88.00
|
88.20
|
88.00
|
88.20
|
88.02
|
26.62
|
4,800
|
|
|
2/22/2022
|
0.00 / 0.00%
|
87.50
|
88.30
|
87.50
|
88.30
|
87.95
|
26.65
|
1,300
|
|
|
2/21/2022
|
+0.10 / +0.11%
|
87.50
|
88.40
|
87.20
|
88.30
|
87.58
|
26.65
|
2,308
|
|
|
2/18/2022
|
+0.20 / +0.23%
|
88.20
|
88.20
|
87.00
|
88.20
|
87.56
|
26.62
|
8,600
|
|
|
2/17/2022
|
-0.30 / -0.34%
|
88.10
|
88.10
|
88.00
|
88.00
|
88.09
|
26.56
|
700
|
|
|
2/16/2022
|
-0.20 / -0.23%
|
88.30
|
88.30
|
87.00
|
88.30
|
88.00
|
26.65
|
1,000
|
|
|
2/15/2022
|
-0.10 / -0.11%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
26.71
|
300
|
|
|
2/14/2022
|
0.00 / 0.00%
|
88.60
|
88.60
|
88.60
|
88.60
|
88.60
|
26.74
|
0
|
|
|
2/11/2022
|
+0.10 / +0.11%
|
88.80
|
88.80
|
88.60
|
88.60
|
88.79
|
26.74
|
1,600
|
|
|
2/10/2022
|
+0.60 / +0.68%
|
88.00
|
88.50
|
88.00
|
88.50
|
88.17
|
26.71
|
2,000
|
|
|
2/9/2022
|
+0.40 / +0.46%
|
86.50
|
88.00
|
86.50
|
87.90
|
87.46
|
26.53
|
2,800
|
|
|
2/8/2022
|
+0.50 / +0.57%
|
88.00
|
88.00
|
86.50
|
87.50
|
87.55
|
26.41
|
9,100
|
|
|
2/7/2022
|
+0.20 / +0.23%
|
84.10
|
87.00
|
84.00
|
87.00
|
85.85
|
26.26
|
16,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
86.80
|
86.80
|
86.80
|
86.80
|
86.80
|
26.20
|
0
|
|
|
1/27/2022
|
-0.20 / -0.23%
|
86.70
|
86.80
|
85.50
|
86.80
|
86.31
|
26.20
|
3,400
|
|
|
1/26/2022
|
+1.10 / +1.28%
|
86.00
|
87.00
|
85.20
|
87.00
|
85.93
|
26.26
|
2,100
|
|
|
1/25/2022
|
+0.40 / +0.47%
|
85.00
|
86.00
|
84.50
|
85.90
|
85.23
|
25.93
|
5,400
|
|
|
1/24/2022
|
-0.50 / -0.58%
|
86.00
|
86.00
|
84.00
|
85.50
|
84.26
|
25.81
|
4,700
|
|
|
1/21/2022
|
0.00 / 0.00%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
25.96
|
300
|
|
|
1/20/2022
|
-1.00 / -1.15%
|
84.60
|
87.00
|
84.60
|
86.00
|
85.41
|
25.96
|
8,900
|
|
|
1/19/2022
|
+1.00 / +1.16%
|
85.00
|
87.00
|
83.00
|
87.00
|
84.40
|
26.26
|
10,500
|
|
|
1/18/2022
|
-1.00 / -1.15%
|
87.00
|
87.00
|
85.00
|
86.00
|
85.18
|
25.96
|
2,200
|
|
|
1/17/2022
|
0.00 / 0.00%
|
87.00
|
87.00
|
86.50
|
87.00
|
86.66
|
26.26
|
3,800
|
|
|