|
Closing price on 11/15/2024
|
|
| Open |
44.40 |
| High |
44.40 |
| Low |
44.00 |
| Volume |
14,700 |
| Split-adjusted Price |
44.10 |
There is no data on 11/17/2024. Display data on 11/15/2024 instead.
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
-0.40 / -0.90%
|
44.40
|
44.40
|
44.00
|
44.10
|
44.15
|
44.10
|
14,700
|
|
|
11/14/2024
|
-0.20 / -0.45%
|
44.60
|
44.60
|
44.40
|
44.50
|
44.54
|
44.50
|
16,900
|
|
|
11/13/2024
|
+0.10 / +0.22%
|
44.60
|
44.70
|
44.30
|
44.70
|
44.52
|
44.70
|
17,100
|
|
|
11/12/2024
|
-0.10 / -0.22%
|
44.80
|
44.90
|
44.40
|
44.60
|
44.68
|
44.60
|
19,500
|
|
|
11/11/2024
|
-0.80 / -1.76%
|
45.50
|
45.50
|
44.50
|
44.70
|
44.85
|
44.70
|
91,500
|
|
|
11/8/2024
|
-0.40 / -0.87%
|
46.00
|
46.00
|
45.20
|
45.50
|
45.53
|
45.50
|
22,100
|
|
|
11/7/2024
|
-0.10 / -0.22%
|
46.00
|
46.50
|
45.80
|
45.90
|
46.02
|
45.90
|
14,600
|
|
|
11/6/2024
|
-0.20 / -0.43%
|
46.20
|
46.20
|
45.60
|
46.00
|
45.81
|
46.00
|
16,100
|
|
|
11/5/2024
|
-1.10 / -2.33%
|
46.50
|
47.00
|
46.10
|
46.20
|
46.56
|
46.20
|
24,400
|
|
|
11/4/2024
|
+0.40 / +0.85%
|
47.00
|
47.30
|
46.50
|
47.30
|
47.08
|
47.30
|
60,500
|
|
|
11/1/2024
|
-0.10 / -0.21%
|
46.80
|
47.00
|
46.80
|
46.90
|
46.95
|
46.90
|
26,000
|
|
|
10/31/2024
|
+0.20 / +0.43%
|
46.90
|
47.30
|
46.50
|
47.00
|
46.89
|
47.00
|
27,600
|
|
|
10/30/2024
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.40
|
46.80
|
46.62
|
46.80
|
13,300
|
|
|
10/29/2024
|
+0.50 / +1.08%
|
46.30
|
46.80
|
46.30
|
46.80
|
46.51
|
46.80
|
16,700
|
|
|
10/28/2024
|
+1.20 / +2.66%
|
45.10
|
46.40
|
45.10
|
46.30
|
46.12
|
46.30
|
25,200
|
|
|
10/25/2024
|
-0.70 / -1.53%
|
45.90
|
45.90
|
45.10
|
45.10
|
45.48
|
45.10
|
45,300
|
|
|
10/24/2024
|
-1.50 / -3.17%
|
47.30
|
47.50
|
45.00
|
45.80
|
46.18
|
45.80
|
104,300
|
|
|
10/23/2024
|
-0.30 / -0.63%
|
47.50
|
47.70
|
47.00
|
47.30
|
47.35
|
47.30
|
47,500
|
|
|
10/22/2024
|
0.00 / 0.00%
|
47.60
|
48.10
|
47.60
|
47.60
|
47.81
|
47.60
|
32,000
|
|
|
10/21/2024
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.40
|
47.60
|
47.63
|
47.60
|
44,100
|
|
|
10/18/2024
|
-0.20 / -0.42%
|
47.70
|
48.00
|
47.60
|
47.60
|
47.80
|
47.60
|
24,800
|
|
|
10/17/2024
|
-0.20 / -0.42%
|
48.00
|
48.10
|
47.80
|
47.80
|
47.92
|
47.80
|
26,600
|
|
|
10/16/2024
|
+0.10 / +0.21%
|
48.10
|
48.10
|
48.00
|
48.00
|
48.03
|
48.00
|
12,100
|
|
|
10/15/2024
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.80
|
47.90
|
47.94
|
47.90
|
13,900
|
|
|
10/14/2024
|
-0.20 / -0.42%
|
48.10
|
48.10
|
47.80
|
47.90
|
47.99
|
47.90
|
10,100
|
|
|
10/11/2024
|
-0.80 / -1.64%
|
48.90
|
48.90
|
48.00
|
48.10
|
48.27
|
48.10
|
30,200
|
|
|
10/10/2024
|
+1.00 / +2.09%
|
48.00
|
48.90
|
48.00
|
48.90
|
48.08
|
48.90
|
104,200
|
|
|
10/9/2024
|
0.00 / 0.00%
|
47.90
|
48.40
|
47.90
|
47.90
|
48.00
|
47.90
|
2,300
|
|
|
10/8/2024
|
+0.10 / +0.21%
|
48.00
|
48.50
|
47.90
|
47.90
|
48.33
|
47.90
|
17,100
|
|
|
10/7/2024
|
-0.20 / -0.42%
|
48.00
|
48.10
|
47.80
|
47.80
|
47.92
|
47.80
|
12,200
|
|
|