|
Closing price on 5/24/2023
|
|
| Open |
66.50 |
| High |
66.50 |
| Low |
65.40 |
| Volume |
7,300 |
| Split-adjusted Price |
38.76 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
0.00 / 0.00%
|
66.50
|
66.50
|
65.40
|
65.90
|
65.68
|
38.76
|
7,300
|
|
|
5/23/2023
|
+0.30 / +0.46%
|
65.80
|
66.00
|
65.00
|
65.90
|
65.16
|
38.76
|
10,200
|
|
|
5/22/2023
|
+1.00 / +1.55%
|
66.60
|
66.60
|
64.00
|
65.60
|
64.43
|
38.58
|
17,800
|
|
|
5/19/2023
|
-2.10 / -3.15%
|
67.00
|
67.00
|
64.60
|
64.60
|
65.31
|
37.99
|
39,800
|
|
|
5/18/2023
|
-1.80 / -2.63%
|
68.20
|
68.50
|
66.00
|
66.70
|
67.29
|
39.23
|
26,900
|
|
|
5/17/2023
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.40
|
68.50
|
68.45
|
40.29
|
12,500
|
|
|
5/16/2023
|
0.00 / 0.00%
|
68.90
|
69.00
|
67.90
|
68.50
|
68.57
|
40.29
|
6,000
|
|
|
5/15/2023
|
-0.70 / -1.01%
|
69.20
|
69.50
|
68.50
|
68.50
|
68.84
|
40.29
|
19,700
|
|
|
5/12/2023
|
+0.20 / +0.29%
|
70.00
|
70.50
|
69.00
|
69.20
|
69.41
|
40.70
|
18,700
|
|
|
5/11/2023
|
-2.20 / -3.09%
|
71.20
|
71.50
|
68.60
|
69.00
|
69.54
|
40.58
|
16,900
|
|
|
5/10/2023
|
+0.90 / +1.28%
|
71.00
|
71.70
|
71.00
|
71.20
|
71.40
|
41.87
|
26,900
|
|
|
5/9/2023
|
+1.90 / +2.78%
|
69.00
|
71.50
|
68.60
|
70.30
|
69.50
|
41.35
|
60,700
|
|
|
5/8/2023
|
0.00 / 0.00%
|
94.00
|
94.00
|
90.80
|
91.70
|
91.42
|
40.23
|
22,800
|
|
|
5/5/2023
|
+0.30 / +0.33%
|
91.80
|
92.50
|
91.20
|
91.70
|
91.87
|
40.23
|
27,900
|
|
|
5/4/2023
|
-0.10 / -0.11%
|
91.50
|
91.60
|
90.00
|
91.40
|
90.87
|
40.10
|
30,600
|
|
|
4/28/2023
|
+4.00 / +4.57%
|
87.10
|
95.50
|
87.10
|
91.50
|
90.18
|
40.14
|
40,300
|
|
|
4/27/2023
|
+1.50 / +1.74%
|
87.00
|
88.00
|
87.00
|
87.50
|
87.58
|
38.39
|
28,300
|
|
|
4/26/2023
|
-0.60 / -0.69%
|
86.00
|
87.20
|
85.00
|
86.00
|
85.55
|
37.73
|
20,900
|
|
|
4/25/2023
|
-1.40 / -1.59%
|
88.00
|
88.40
|
86.50
|
86.60
|
87.30
|
37.99
|
18,000
|
|
|
4/24/2023
|
+2.20 / +2.56%
|
86.30
|
90.00
|
86.10
|
88.00
|
87.61
|
38.61
|
32,000
|
|
|
4/21/2023
|
+1.30 / +1.54%
|
85.00
|
86.90
|
84.50
|
85.80
|
85.34
|
37.64
|
9,400
|
|
|
4/20/2023
|
+4.10 / +5.10%
|
81.70
|
88.00
|
81.50
|
84.50
|
84.57
|
37.07
|
76,400
|
|
|
4/19/2023
|
0.00 / 0.00%
|
80.40
|
80.40
|
80.40
|
80.40
|
80.40
|
35.27
|
1,600
|
|
|
4/18/2023
|
+1.10 / +1.39%
|
79.50
|
81.00
|
79.50
|
80.40
|
79.90
|
35.27
|
25,100
|
|
|
4/17/2023
|
-1.50 / -1.86%
|
79.80
|
79.80
|
79.30
|
79.30
|
79.72
|
34.79
|
2,000
|
|
|
4/14/2023
|
+0.80 / +1.00%
|
80.80
|
80.90
|
80.00
|
80.80
|
80.10
|
35.45
|
2,400
|
|
|
4/13/2023
|
-0.80 / -0.99%
|
80.70
|
80.70
|
80.00
|
80.00
|
80.39
|
35.10
|
2,200
|
|
|
4/12/2023
|
-0.90 / -1.10%
|
81.00
|
82.00
|
80.60
|
80.80
|
81.02
|
35.45
|
1,300
|
|
|
4/11/2023
|
+2.40 / +3.03%
|
79.00
|
82.00
|
78.50
|
81.70
|
79.75
|
35.84
|
6,700
|
|
|
4/10/2023
|
-0.30 / -0.38%
|
79.90
|
79.90
|
79.00
|
79.30
|
79.46
|
34.79
|
12,200
|
|
|