|
Closing price on 8/31/2020
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
31.40 |
| Volume |
2,900 |
| Split-adjusted Price |
8.99 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.40
|
31.80
|
31.69
|
8.99
|
2,900
|
|
|
8/28/2020
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.50
|
31.60
|
31.57
|
8.93
|
9,300
|
|
|
8/27/2020
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.60
|
31.70
|
31.81
|
8.96
|
3,600
|
|
|
8/26/2020
|
0.00 / 0.00%
|
31.20
|
31.80
|
31.20
|
31.80
|
31.55
|
8.99
|
6,700
|
|
|
8/25/2020
|
-0.10 / -0.31%
|
31.50
|
31.80
|
31.40
|
31.80
|
31.46
|
8.99
|
3,800
|
|
|
8/24/2020
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.10
|
31.90
|
31.66
|
9.02
|
8,200
|
|
|
8/21/2020
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.50
|
32.00
|
31.36
|
9.04
|
24,300
|
|
|
8/20/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
8.62
|
2,600
|
|
|
8/19/2020
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.20
|
30.50
|
30.34
|
8.62
|
11,400
|
|
|
8/18/2020
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.20
|
30.30
|
30.32
|
8.56
|
11,600
|
|
|
8/17/2020
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.20
|
30.30
|
30.28
|
8.56
|
7,100
|
|
|
8/14/2020
|
-0.20 / -0.66%
|
30.70
|
30.70
|
30.10
|
30.20
|
30.39
|
8.54
|
3,500
|
|
|
8/13/2020
|
+0.40 / +1.33%
|
30.00
|
30.40
|
29.50
|
30.40
|
30.28
|
8.59
|
9,300
|
|
|
8/12/2020
|
+0.20 / +0.67%
|
30.00
|
30.10
|
29.80
|
30.00
|
29.94
|
8.48
|
6,700
|
|
|
8/11/2020
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
8.42
|
500
|
|
|
8/10/2020
|
0.00 / 0.00%
|
29.80
|
30.30
|
29.80
|
29.80
|
29.83
|
8.42
|
3,200
|
|
|
8/7/2020
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
8.42
|
1,300
|
|
|
8/6/2020
|
+0.20 / +0.68%
|
29.80
|
29.80
|
29.70
|
29.80
|
29.73
|
8.42
|
5,200
|
|
|
8/5/2020
|
-1.10 / -3.58%
|
30.90
|
30.90
|
29.60
|
29.60
|
29.85
|
8.37
|
17,500
|
|
|
8/4/2020
|
+0.30 / +0.99%
|
30.20
|
30.70
|
30.20
|
30.70
|
30.22
|
8.68
|
3,300
|
|
|
8/3/2020
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.42
|
8.59
|
51,000
|
|
|
7/31/2020
|
+0.60 / +2.01%
|
29.90
|
30.50
|
29.90
|
30.50
|
29.99
|
8.62
|
700
|
|
|
7/30/2020
|
+0.20 / +0.67%
|
29.70
|
29.90
|
29.70
|
29.90
|
29.74
|
8.45
|
5,600
|
|
|
7/29/2020
|
-0.80 / -2.62%
|
29.50
|
29.70
|
29.30
|
29.70
|
29.49
|
8.39
|
4,000
|
|
|
7/28/2020
|
+1.10 / +3.74%
|
29.80
|
30.50
|
29.80
|
30.50
|
30.00
|
8.62
|
6,300
|
|
|
7/27/2020
|
-1.10 / -3.61%
|
29.20
|
30.00
|
29.10
|
29.40
|
29.33
|
8.31
|
7,300
|
|
|
7/24/2020
|
-0.40 / -1.29%
|
30.30
|
30.80
|
30.00
|
30.50
|
30.52
|
8.62
|
7,200
|
|
|
7/23/2020
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.50
|
30.90
|
30.80
|
8.73
|
17,100
|
|
|
7/22/2020
|
+0.10 / +0.32%
|
30.30
|
30.90
|
30.00
|
30.90
|
30.30
|
8.73
|
14,100
|
|
|
7/21/2020
|
+0.20 / +0.65%
|
30.80
|
32.00
|
30.30
|
30.80
|
31.15
|
8.70
|
9,700
|
|
|