|
Closing price on 9/22/2020
|
|
| Open |
32.60 |
| High |
33.80 |
| Low |
32.60 |
| Volume |
28,400 |
| Split-adjusted Price |
9.55 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
+1.20 / +3.68%
|
32.60
|
33.80
|
32.60
|
33.80
|
33.27
|
9.55
|
28,400
|
|
|
9/21/2020
|
+0.30 / +0.93%
|
32.70
|
32.70
|
32.30
|
32.60
|
32.50
|
9.21
|
12,400
|
|
|
9/18/2020
|
+0.40 / +1.25%
|
31.90
|
32.30
|
31.90
|
32.30
|
32.00
|
9.13
|
2,800
|
|
|
9/17/2020
|
-0.30 / -0.93%
|
32.00
|
32.40
|
31.60
|
31.90
|
31.74
|
9.02
|
25,200
|
|
|
9/16/2020
|
+0.20 / +0.63%
|
32.00
|
32.20
|
31.90
|
32.20
|
32.00
|
9.10
|
9,800
|
|
|
9/15/2020
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.90
|
32.00
|
31.99
|
9.04
|
5,500
|
|
|
9/14/2020
|
-0.20 / -0.63%
|
31.80
|
32.00
|
31.50
|
31.80
|
31.76
|
8.99
|
16,000
|
|
|
9/11/2020
|
0.00 / 0.00%
|
32.00
|
32.10
|
31.90
|
32.00
|
32.00
|
9.04
|
10,700
|
|
|
9/10/2020
|
-0.60 / -1.84%
|
32.50
|
32.50
|
31.50
|
32.00
|
32.16
|
9.04
|
11,000
|
|
|
9/9/2020
|
+0.20 / +0.62%
|
32.40
|
32.60
|
32.40
|
32.60
|
32.55
|
9.21
|
2,800
|
|
|
9/8/2020
|
0.00 / 0.00%
|
32.40
|
32.50
|
32.40
|
32.40
|
32.42
|
9.16
|
3,900
|
|
|
9/7/2020
|
+0.70 / +2.21%
|
31.70
|
32.50
|
31.70
|
32.40
|
32.16
|
9.16
|
3,900
|
|
|
9/4/2020
|
+0.10 / +0.32%
|
31.60
|
31.70
|
31.50
|
31.70
|
31.56
|
8.96
|
4,400
|
|
|
9/3/2020
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.60
|
31.52
|
8.93
|
4,300
|
|
|
9/1/2020
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.50
|
31.60
|
31.67
|
8.93
|
12,800
|
|
|
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
|
|
|