|
Closing price on 5/26/2015
|
|
| Open |
28.00 |
| High |
28.30 |
| Low |
27.80 |
| Volume |
15,400 |
| Split-adjusted Price |
2.82 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2015
|
+0.30 / +1.07%
|
28.00
|
28.30
|
27.80
|
28.30
|
28.00
|
2.82
|
15,400
|
|
|
5/25/2015
|
-0.10 / -0.36%
|
28.30
|
28.30
|
27.80
|
28.00
|
27.94
|
2.79
|
19,580
|
|
|
5/22/2015
|
-0.70 / -2.43%
|
28.50
|
28.50
|
28.10
|
28.10
|
28.45
|
2.80
|
9,000
|
|
|
5/21/2015
|
-3.90 / -11.93%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.64
|
2.87
|
10,500
|
|
|
5/20/2015
|
+0.20 / +0.62%
|
32.40
|
32.70
|
32.40
|
32.70
|
32.60
|
2.86
|
40,305
|
|
|
5/19/2015
|
-0.10 / -0.31%
|
32.50
|
32.60
|
32.50
|
32.50
|
32.54
|
2.85
|
5,300
|
|
|
5/18/2015
|
+0.10 / +0.31%
|
32.50
|
32.70
|
31.70
|
32.60
|
32.56
|
2.86
|
12,620
|
|
|
5/15/2015
|
-0.10 / -0.31%
|
32.60
|
32.70
|
32.50
|
32.50
|
32.59
|
2.85
|
12,800
|
|
|
5/14/2015
|
-0.10 / -0.31%
|
32.50
|
32.80
|
32.50
|
32.60
|
32.69
|
2.86
|
9,730
|
|
|
5/13/2015
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.50
|
32.70
|
32.68
|
2.86
|
16,400
|
|
|
5/12/2015
|
+0.20 / +0.62%
|
32.40
|
32.80
|
32.40
|
32.70
|
32.61
|
2.86
|
25,250
|
|
|
5/11/2015
|
-0.20 / -0.61%
|
32.80
|
32.80
|
32.40
|
32.50
|
32.63
|
2.85
|
12,800
|
|
|
5/8/2015
|
+0.20 / +0.62%
|
32.50
|
32.80
|
32.50
|
32.70
|
32.66
|
2.86
|
18,220
|
|
|
5/7/2015
|
+0.10 / +0.31%
|
32.40
|
32.50
|
32.40
|
32.50
|
32.46
|
2.85
|
14,700
|
|
|
5/6/2015
|
0.00 / 0.00%
|
32.40
|
32.50
|
32.10
|
32.40
|
32.37
|
2.84
|
24,400
|
|
|
5/5/2015
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.21
|
2.84
|
15,400
|
|
|
5/4/2015
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.10
|
32.40
|
32.44
|
2.84
|
22,000
|
|
|
4/27/2015
|
+0.40 / +1.25%
|
32.30
|
32.70
|
32.00
|
32.40
|
32.48
|
2.84
|
32,200
|
|
|
4/24/2015
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.20
|
32.00
|
31.73
|
2.80
|
6,400
|
|
|
4/23/2015
|
-0.10 / -0.31%
|
32.10
|
32.10
|
31.70
|
32.10
|
31.95
|
2.81
|
13,500
|
|
|
4/22/2015
|
+0.30 / +0.94%
|
32.00
|
32.30
|
32.00
|
32.20
|
32.09
|
2.82
|
8,900
|
|
|
4/21/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.96
|
2.79
|
11,900
|
|
|
4/20/2015
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.94
|
2.79
|
15,000
|
|
|
4/17/2015
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.11
|
2.80
|
13,800
|
|
|
4/16/2015
|
-0.20 / -0.62%
|
32.30
|
32.30
|
32.00
|
32.00
|
32.17
|
2.80
|
14,800
|
|
|
4/15/2015
|
+0.30 / +0.94%
|
32.00
|
32.40
|
32.00
|
32.20
|
32.16
|
2.82
|
22,000
|
|
|
4/14/2015
|
+0.70 / +2.24%
|
31.50
|
32.20
|
31.50
|
31.90
|
31.85
|
2.79
|
33,700
|
|
|
4/13/2015
|
+0.10 / +0.32%
|
31.10
|
31.30
|
31.10
|
31.20
|
31.13
|
2.73
|
12,600
|
|
|
4/10/2015
|
-0.30 / -0.96%
|
31.30
|
31.80
|
31.10
|
31.10
|
31.29
|
2.72
|
11,700
|
|
|
4/9/2015
|
+0.20 / +0.64%
|
31.30
|
31.50
|
31.00
|
31.40
|
31.29
|
2.75
|
2,700
|
|
|