|
Closing price on 1/6/2017
|
|
| Open |
39.70 |
| High |
39.90 |
| Low |
39.70 |
| Volume |
2,740 |
| Split-adjusted Price |
6.58 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
+0.40 / +1.01%
|
39.70
|
39.90
|
39.70
|
39.90
|
39.81
|
6.58
|
2,740
|
|
|
1/5/2017
|
+0.10 / +0.25%
|
39.40
|
39.50
|
39.40
|
39.50
|
39.44
|
6.52
|
1,400
|
|
|
1/4/2017
|
-0.30 / -0.76%
|
39.50
|
39.50
|
39.40
|
39.40
|
39.49
|
6.50
|
1,500
|
|
|
1/3/2017
|
+0.70 / +1.79%
|
39.10
|
39.70
|
39.10
|
39.70
|
39.31
|
6.55
|
1,611
|
|
|
12/30/2016
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
6.44
|
1,900
|
|
|
12/29/2016
|
0.00 / 0.00%
|
39.00
|
39.00
|
37.70
|
39.00
|
38.84
|
6.44
|
1,900
|
|
|
12/28/2016
|
-0.10 / -0.26%
|
39.30
|
39.30
|
39.00
|
39.00
|
39.04
|
6.44
|
1,700
|
|
|
12/27/2016
|
+0.10 / +0.26%
|
39.00
|
40.00
|
39.00
|
39.10
|
39.37
|
6.45
|
11,039
|
|
|
12/26/2016
|
-1.00 / -2.50%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.25
|
6.44
|
8,956
|
|
|
12/23/2016
|
+1.00 / +2.56%
|
39.00
|
40.00
|
39.00
|
40.00
|
39.78
|
6.60
|
5,810
|
|
|
12/22/2016
|
+1.00 / +2.63%
|
39.00
|
39.90
|
38.00
|
39.00
|
38.71
|
6.44
|
2,200
|
|
|
12/21/2016
|
+0.70 / +1.88%
|
37.10
|
38.00
|
37.10
|
38.00
|
37.46
|
6.27
|
5,000
|
|
|
12/20/2016
|
+0.60 / +1.63%
|
36.70
|
37.30
|
36.70
|
37.30
|
36.76
|
6.16
|
2,510
|
|
|
12/19/2016
|
+0.20 / +0.55%
|
36.60
|
36.70
|
36.60
|
36.70
|
36.68
|
6.06
|
800
|
|
|
12/16/2016
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
6.02
|
0
|
|
|
12/15/2016
|
+0.50 / +1.39%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.47
|
6.02
|
6,400
|
|
|
12/14/2016
|
+0.20 / +0.56%
|
36.00
|
36.00
|
35.80
|
36.00
|
35.92
|
5.94
|
6,200
|
|
|
12/13/2016
|
-0.20 / -0.56%
|
35.20
|
35.80
|
35.20
|
35.80
|
35.50
|
5.91
|
2,006
|
|
|
12/12/2016
|
+1.00 / +2.86%
|
36.00
|
36.10
|
35.90
|
36.00
|
36.00
|
5.94
|
5,424
|
|
|
12/9/2016
|
-1.30 / -3.58%
|
36.40
|
36.50
|
33.70
|
35.00
|
36.17
|
5.78
|
3,966
|
|
|
12/8/2016
|
-0.10 / -0.27%
|
36.00
|
36.40
|
36.00
|
36.30
|
36.20
|
5.99
|
1,760
|
|
|
12/7/2016
|
+0.30 / +0.83%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
6.01
|
110
|
|
|
12/6/2016
|
0.00 / 0.00%
|
36.00
|
36.10
|
36.00
|
36.10
|
36.02
|
5.96
|
3,700
|
|
|
12/5/2016
|
+0.10 / +0.28%
|
36.50
|
36.50
|
36.10
|
36.10
|
36.46
|
5.96
|
2,400
|
|
|
12/2/2016
|
-0.50 / -1.37%
|
36.10
|
36.10
|
36.00
|
36.00
|
36.04
|
5.94
|
500
|
|
|
12/1/2016
|
+0.50 / +1.39%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.38
|
6.02
|
1,800
|
|
|
11/30/2016
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.00
|
36.11
|
5.94
|
4,300
|
|
|
11/29/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
5.94
|
2,000
|
|
|
11/28/2016
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
5.94
|
700
|
|
|
11/25/2016
|
-0.20 / -0.54%
|
35.00
|
36.50
|
35.00
|
36.50
|
36.38
|
6.02
|
6,360
|
|
|