|
Closing price on 2/10/2017
|
|
| Open |
35.00 |
| High |
36.00 |
| Low |
35.00 |
| Volume |
5,020 |
| Split-adjusted Price |
5.94 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
+1.00 / +2.86%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.14
|
5.94
|
5,020
|
|
|
2/9/2017
|
-0.40 / -1.13%
|
35.00
|
35.20
|
34.50
|
35.00
|
34.99
|
5.78
|
7,300
|
|
|
2/8/2017
|
-0.70 / -1.94%
|
35.80
|
36.00
|
35.40
|
35.40
|
35.69
|
5.84
|
7,800
|
|
|
2/7/2017
|
-0.30 / -0.82%
|
36.20
|
36.20
|
36.00
|
36.10
|
36.07
|
5.96
|
4,620
|
|
|
2/6/2017
|
-0.10 / -0.27%
|
36.00
|
36.40
|
35.90
|
36.40
|
36.09
|
6.01
|
5,200
|
|
|
2/3/2017
|
+0.20 / +0.55%
|
36.00
|
36.50
|
35.80
|
36.50
|
36.15
|
6.02
|
10,329
|
|
|
2/2/2017
|
-0.60 / -1.63%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.03
|
5.99
|
2,760
|
|
|
1/25/2017
|
0.00 / 0.00%
|
36.90
|
37.00
|
36.90
|
36.90
|
36.97
|
6.09
|
4,300
|
|
|
1/24/2017
|
+0.40 / +1.10%
|
37.00
|
37.00
|
36.90
|
36.90
|
36.98
|
6.09
|
2,820
|
|
|
1/23/2017
|
+0.10 / +0.27%
|
36.50
|
36.80
|
36.50
|
36.50
|
36.72
|
6.02
|
1,400
|
|
|
1/20/2017
|
+0.40 / +1.11%
|
36.00
|
36.40
|
36.00
|
36.40
|
36.04
|
6.01
|
3,400
|
|
|
1/19/2017
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.00
|
36.32
|
5.94
|
14,851
|
|
|
1/18/2017
|
-2.00 / -5.26%
|
36.00
|
36.50
|
34.20
|
36.00
|
35.57
|
5.94
|
14,660
|
|
|
1/17/2017
|
-1.00 / -2.56%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.24
|
6.27
|
4,600
|
|
|
1/16/2017
|
0.00 / 0.00%
|
39.00
|
39.10
|
39.00
|
39.00
|
39.01
|
6.44
|
2,800
|
|
|
1/13/2017
|
-1.50 / -3.70%
|
40.50
|
40.60
|
39.00
|
39.00
|
40.50
|
6.44
|
14,079
|
|
|
1/12/2017
|
+0.50 / +1.25%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
6.68
|
200
|
|
|
1/11/2017
|
-0.10 / -0.25%
|
40.20
|
40.20
|
40.00
|
40.00
|
40.16
|
6.60
|
3,040
|
|
|
1/10/2017
|
+0.10 / +0.25%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.02
|
6.62
|
3,700
|
|
|
1/9/2017
|
+0.10 / +0.25%
|
40.00
|
40.00
|
39.70
|
40.00
|
39.93
|
6.60
|
2,200
|
|
|
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
|
|
|