|
Closing price on 5/18/2023
|
|
| Open |
68.20 |
| High |
68.50 |
| Low |
66.00 |
| Volume |
26,900 |
| Split-adjusted Price |
42.30 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
-1.80 / -2.63%
|
68.20
|
68.50
|
66.00
|
66.70
|
67.29
|
42.30
|
26,900
|
|
|
5/17/2023
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.40
|
68.50
|
68.45
|
43.44
|
12,500
|
|
|
5/16/2023
|
0.00 / 0.00%
|
68.90
|
69.00
|
67.90
|
68.50
|
68.57
|
43.44
|
6,000
|
|
|
5/15/2023
|
-0.70 / -1.01%
|
69.20
|
69.50
|
68.50
|
68.50
|
68.84
|
43.44
|
19,700
|
|
|
5/12/2023
|
+0.20 / +0.29%
|
70.00
|
70.50
|
69.00
|
69.20
|
69.41
|
43.88
|
18,700
|
|
|
5/11/2023
|
-2.20 / -3.09%
|
71.20
|
71.50
|
68.60
|
69.00
|
69.54
|
43.75
|
16,900
|
|
|
5/10/2023
|
+0.90 / +1.28%
|
71.00
|
71.70
|
71.00
|
71.20
|
71.40
|
45.15
|
26,900
|
|
|
5/9/2023
|
+1.90 / +2.78%
|
69.00
|
71.50
|
68.60
|
70.30
|
69.50
|
44.58
|
60,700
|
|
|
5/8/2023
|
0.00 / 0.00%
|
94.00
|
94.00
|
90.80
|
91.70
|
91.42
|
43.37
|
22,800
|
|
|
5/5/2023
|
+0.30 / +0.33%
|
91.80
|
92.50
|
91.20
|
91.70
|
91.87
|
43.37
|
27,900
|
|
|
5/4/2023
|
-0.10 / -0.11%
|
91.50
|
91.60
|
90.00
|
91.40
|
90.87
|
43.23
|
30,600
|
|
|
4/28/2023
|
+4.00 / +4.57%
|
87.10
|
95.50
|
87.10
|
91.50
|
90.18
|
43.28
|
40,300
|
|
|
4/27/2023
|
+1.50 / +1.74%
|
87.00
|
88.00
|
87.00
|
87.50
|
87.58
|
41.39
|
28,300
|
|
|
4/26/2023
|
-0.60 / -0.69%
|
86.00
|
87.20
|
85.00
|
86.00
|
85.55
|
40.68
|
20,900
|
|
|
4/25/2023
|
-1.40 / -1.59%
|
88.00
|
88.40
|
86.50
|
86.60
|
87.30
|
40.96
|
18,000
|
|
|
4/24/2023
|
+2.20 / +2.56%
|
86.30
|
90.00
|
86.10
|
88.00
|
87.61
|
41.62
|
32,000
|
|
|
4/21/2023
|
+1.30 / +1.54%
|
85.00
|
86.90
|
84.50
|
85.80
|
85.34
|
40.58
|
9,400
|
|
|
4/20/2023
|
+4.10 / +5.10%
|
81.70
|
88.00
|
81.50
|
84.50
|
84.57
|
39.97
|
76,400
|
|
|
4/19/2023
|
0.00 / 0.00%
|
80.40
|
80.40
|
80.40
|
80.40
|
80.40
|
38.03
|
1,600
|
|
|
4/18/2023
|
+1.10 / +1.39%
|
79.50
|
81.00
|
79.50
|
80.40
|
79.90
|
38.03
|
25,100
|
|
|
4/17/2023
|
-1.50 / -1.86%
|
79.80
|
79.80
|
79.30
|
79.30
|
79.72
|
37.51
|
2,000
|
|
|
4/14/2023
|
+0.80 / +1.00%
|
80.80
|
80.90
|
80.00
|
80.80
|
80.10
|
38.22
|
2,400
|
|
|
4/13/2023
|
-0.80 / -0.99%
|
80.70
|
80.70
|
80.00
|
80.00
|
80.39
|
37.84
|
2,200
|
|
|
4/12/2023
|
-0.90 / -1.10%
|
81.00
|
82.00
|
80.60
|
80.80
|
81.02
|
38.22
|
1,300
|
|
|
4/11/2023
|
+2.40 / +3.03%
|
79.00
|
82.00
|
78.50
|
81.70
|
79.75
|
38.64
|
6,700
|
|
|
4/10/2023
|
-0.30 / -0.38%
|
79.90
|
79.90
|
79.00
|
79.30
|
79.46
|
37.51
|
12,200
|
|
|
4/7/2023
|
-1.00 / -1.24%
|
81.00
|
81.00
|
79.60
|
79.60
|
79.85
|
37.65
|
12,600
|
|
|
4/6/2023
|
-0.40 / -0.49%
|
81.00
|
81.50
|
80.40
|
80.60
|
80.88
|
38.12
|
3,400
|
|
|
4/5/2023
|
0.00 / 0.00%
|
81.00
|
83.00
|
81.00
|
81.00
|
81.34
|
38.31
|
14,500
|
|
|
4/4/2023
|
-1.50 / -1.82%
|
81.00
|
82.80
|
80.50
|
81.00
|
81.11
|
38.31
|
17,700
|
|
|