Closing price on 7/25/2022
|
|
Open |
86.10 |
High |
88.00 |
Low |
85.10 |
Volume |
7,100 |
Split-adjusted Price |
41.62 |
|
|
CAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2022
|
-1.40 / -1.57%
|
86.10
|
88.00
|
85.10
|
88.00
|
86.55
|
41.62
|
7,100
|
|
7/22/2022
|
-0.90 / -1.00%
|
90.00
|
90.00
|
88.00
|
89.40
|
88.32
|
42.29
|
7,900
|
|
7/21/2022
|
+0.60 / +0.67%
|
92.00
|
92.00
|
88.50
|
90.30
|
89.71
|
42.71
|
4,200
|
|
7/20/2022
|
-0.30 / -0.33%
|
88.00
|
90.50
|
88.00
|
89.70
|
88.35
|
42.43
|
8,200
|
|
7/19/2022
|
+2.50 / +2.86%
|
88.00
|
90.80
|
88.00
|
90.00
|
90.30
|
42.57
|
46,400
|
|
7/18/2022
|
+3.20 / +3.80%
|
85.00
|
88.00
|
84.70
|
87.50
|
86.02
|
41.39
|
18,900
|
|
7/15/2022
|
+0.10 / +0.12%
|
84.00
|
84.80
|
83.60
|
84.30
|
84.17
|
39.87
|
14,700
|
|
7/14/2022
|
+0.10 / +0.12%
|
85.00
|
85.00
|
82.50
|
84.20
|
84.14
|
39.83
|
16,600
|
|
7/13/2022
|
+1.40 / +1.69%
|
82.70
|
85.50
|
82.70
|
84.10
|
84.41
|
39.78
|
39,400
|
|
7/12/2022
|
+5.80 / +7.54%
|
78.50
|
84.40
|
78.50
|
82.70
|
81.87
|
39.12
|
18,700
|
|
7/11/2022
|
+1.40 / +1.85%
|
75.50
|
77.00
|
75.50
|
76.90
|
76.54
|
36.37
|
11,300
|
|
7/8/2022
|
+2.70 / +3.71%
|
72.80
|
75.50
|
72.80
|
75.50
|
74.82
|
35.71
|
18,900
|
|
7/7/2022
|
+0.80 / +1.11%
|
72.00
|
72.80
|
72.00
|
72.80
|
72.32
|
34.43
|
5,800
|
|
7/6/2022
|
+0.50 / +0.70%
|
71.00
|
72.00
|
71.00
|
72.00
|
71.89
|
34.06
|
4,400
|
|
7/5/2022
|
0.00 / 0.00%
|
71.50
|
71.50
|
70.00
|
71.50
|
71.02
|
33.82
|
10,400
|
|
7/4/2022
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.10
|
71.50
|
71.74
|
33.82
|
1,400
|
|
7/1/2022
|
-0.50 / -0.69%
|
71.10
|
71.50
|
70.50
|
71.50
|
70.72
|
33.82
|
13,700
|
|
6/30/2022
|
-1.30 / -1.77%
|
73.80
|
74.00
|
72.00
|
72.00
|
72.68
|
34.06
|
3,400
|
|
6/29/2022
|
+2.30 / +3.24%
|
72.00
|
73.40
|
72.00
|
73.30
|
72.74
|
34.67
|
9,100
|
|
6/28/2022
|
+2.00 / +2.90%
|
69.00
|
71.00
|
69.00
|
71.00
|
70.20
|
33.58
|
4,800
|
|
6/27/2022
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
68.98
|
32.64
|
4,800
|
|
6/24/2022
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.60
|
69.00
|
68.00
|
32.64
|
2,000
|
|
6/23/2022
|
-0.50 / -0.72%
|
69.30
|
69.30
|
68.20
|
69.00
|
68.75
|
32.64
|
3,800
|
|
6/22/2022
|
-0.50 / -0.71%
|
68.00
|
69.50
|
68.00
|
69.50
|
68.49
|
32.87
|
6,200
|
|
6/21/2022
|
-1.00 / -1.41%
|
70.90
|
70.90
|
70.00
|
70.00
|
70.31
|
33.11
|
800
|
|
6/20/2022
|
-0.50 / -0.70%
|
69.00
|
71.00
|
67.00
|
71.00
|
68.17
|
33.58
|
9,200
|
|
6/17/2022
|
-1.30 / -1.79%
|
70.00
|
71.60
|
70.00
|
71.50
|
70.47
|
33.82
|
5,900
|
|
6/16/2022
|
-0.40 / -0.55%
|
73.20
|
73.20
|
72.00
|
72.80
|
72.97
|
34.43
|
5,500
|
|
6/15/2022
|
-0.80 / -1.08%
|
74.00
|
74.00
|
69.80
|
73.20
|
72.22
|
34.62
|
5,700
|
|
6/14/2022
|
+0.30 / +0.41%
|
80.00
|
80.00
|
73.70
|
74.00
|
74.38
|
35.00
|
7,800
|
|
|