Closing price on 8/25/2021
|
|
Open |
64.60 |
High |
65.60 |
Low |
64.50 |
Volume |
4,300 |
Split-adjusted Price |
19.74 |
|
|
CAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2021
|
+0.80 / +1.24%
|
64.60
|
65.60
|
64.50
|
65.40
|
64.65
|
19.74
|
4,300
|
|
8/24/2021
|
-1.40 / -2.12%
|
66.10
|
66.10
|
64.60
|
64.60
|
65.40
|
19.50
|
8,700
|
|
8/23/2021
|
0.00 / 0.00%
|
66.10
|
67.00
|
66.00
|
66.00
|
66.19
|
19.92
|
4,200
|
|
8/20/2021
|
+1.00 / +1.54%
|
65.00
|
71.00
|
65.00
|
66.00
|
66.65
|
19.92
|
22,100
|
|
8/19/2021
|
+0.30 / +0.46%
|
64.80
|
65.00
|
64.70
|
65.00
|
64.88
|
19.62
|
8,000
|
|
8/18/2021
|
+0.10 / +0.15%
|
64.90
|
65.00
|
64.70
|
64.70
|
64.88
|
19.53
|
4,300
|
|
8/17/2021
|
-0.40 / -0.62%
|
64.60
|
65.00
|
64.40
|
64.60
|
64.50
|
19.50
|
12,900
|
|
8/16/2021
|
0.00 / 0.00%
|
64.40
|
65.20
|
64.40
|
65.00
|
64.94
|
19.62
|
8,300
|
|
8/13/2021
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.20
|
65.00
|
64.62
|
19.62
|
9,300
|
|
8/12/2021
|
+0.50 / +0.78%
|
65.00
|
65.10
|
64.00
|
65.00
|
64.73
|
19.62
|
9,300
|
|
8/11/2021
|
-0.70 / -1.07%
|
65.50
|
65.50
|
64.50
|
64.50
|
64.72
|
19.47
|
12,700
|
|
8/10/2021
|
+0.20 / +0.31%
|
65.00
|
65.20
|
64.50
|
65.20
|
65.00
|
19.68
|
20,600
|
|
8/9/2021
|
0.00 / 0.00%
|
65.00
|
65.40
|
64.50
|
65.00
|
64.95
|
19.62
|
10,300
|
|
8/6/2021
|
+0.10 / +0.15%
|
65.80
|
65.80
|
64.50
|
65.00
|
64.79
|
19.62
|
4,800
|
|
8/5/2021
|
-0.10 / -0.15%
|
64.90
|
64.90
|
64.00
|
64.90
|
64.55
|
19.59
|
4,400
|
|
8/4/2021
|
-1.00 / -1.52%
|
66.00
|
66.00
|
64.90
|
65.00
|
65.22
|
19.62
|
9,000
|
|
8/3/2021
|
0.00 / 0.00%
|
66.00
|
66.40
|
65.60
|
66.00
|
66.06
|
19.92
|
9,900
|
|
8/2/2021
|
+0.50 / +0.76%
|
65.50
|
66.50
|
65.00
|
66.00
|
66.02
|
19.92
|
8,800
|
|
7/30/2021
|
+1.50 / +2.34%
|
64.50
|
65.90
|
64.50
|
65.50
|
65.31
|
19.77
|
21,100
|
|
7/29/2021
|
0.00 / 0.00%
|
63.80
|
64.00
|
63.50
|
64.00
|
63.87
|
19.32
|
17,300
|
|
7/28/2021
|
0.00 / 0.00%
|
63.50
|
64.00
|
63.30
|
64.00
|
63.56
|
19.32
|
5,900
|
|
7/27/2021
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.50
|
64.00
|
63.82
|
19.32
|
8,900
|
|
7/26/2021
|
0.00 / 0.00%
|
63.00
|
65.00
|
63.00
|
64.00
|
64.01
|
19.32
|
18,200
|
|
7/23/2021
|
0.00 / 0.00%
|
64.80
|
64.80
|
63.00
|
64.00
|
63.28
|
19.32
|
12,500
|
|
7/22/2021
|
+0.80 / +1.27%
|
63.20
|
65.00
|
63.20
|
64.00
|
64.02
|
19.32
|
8,200
|
|
7/21/2021
|
-2.70 / -4.10%
|
64.50
|
65.90
|
62.50
|
63.20
|
63.74
|
19.07
|
23,000
|
|
7/20/2021
|
+2.60 / +4.11%
|
63.30
|
66.10
|
63.30
|
65.90
|
65.09
|
19.89
|
28,900
|
|
7/19/2021
|
+1.00 / +1.61%
|
62.30
|
63.90
|
61.50
|
63.30
|
62.96
|
19.11
|
24,300
|
|
7/16/2021
|
+3.90 / +6.68%
|
58.80
|
63.00
|
58.80
|
62.30
|
61.83
|
18.80
|
18,000
|
|
7/15/2021
|
+1.00 / +1.74%
|
57.30
|
58.40
|
57.30
|
58.40
|
58.06
|
17.63
|
33,500
|
|
|