|
Closing price on 5/27/2016
|
|
| Open |
61.00 |
| High |
61.00 |
| Low |
60.20 |
| Volume |
1,800 |
| Split-adjusted Price |
6.73 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2016
|
-0.90 / -1.47%
|
61.00
|
61.00
|
60.20
|
60.30
|
60.80
|
6.73
|
1,800
|
|
|
5/26/2016
|
+0.60 / +0.99%
|
61.00
|
61.20
|
60.30
|
61.20
|
60.58
|
6.83
|
3,020
|
|
|
5/25/2016
|
-0.70 / -1.14%
|
61.00
|
61.00
|
60.50
|
60.60
|
60.78
|
6.76
|
1,700
|
|
|
5/24/2016
|
+0.20 / +0.33%
|
61.00
|
61.30
|
60.80
|
61.30
|
60.93
|
6.84
|
4,500
|
|
|
5/23/2016
|
+0.90 / +1.50%
|
61.00
|
61.60
|
60.80
|
61.10
|
61.27
|
6.82
|
8,500
|
|
|
5/20/2016
|
-0.40 / -0.66%
|
61.50
|
61.50
|
60.00
|
60.20
|
60.51
|
6.72
|
8,600
|
|
|
5/19/2016
|
+1.60 / +2.71%
|
59.00
|
61.00
|
59.00
|
60.60
|
59.00
|
6.76
|
13,300
|
|
|
5/18/2016
|
-1.30 / -2.16%
|
60.50
|
60.50
|
59.00
|
59.00
|
59.38
|
6.58
|
32,400
|
|
|
5/17/2016
|
-1.60 / -2.58%
|
61.80
|
61.80
|
60.20
|
60.30
|
61.03
|
6.73
|
28,355
|
|
|
5/16/2016
|
+0.40 / +0.65%
|
62.00
|
62.00
|
61.00
|
61.90
|
61.17
|
6.90
|
7,800
|
|
|
5/13/2016
|
-0.50 / -0.81%
|
62.70
|
62.70
|
61.10
|
61.50
|
61.43
|
6.86
|
3,840
|
|
|
5/12/2016
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
6.92
|
155
|
|
|
5/11/2016
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.00
|
62.00
|
62.16
|
6.92
|
3,600
|
|
|
5/10/2016
|
+1.00 / +1.64%
|
61.00
|
62.00
|
60.50
|
62.00
|
61.19
|
6.92
|
19,900
|
|
|
5/9/2016
|
-1.40 / -2.24%
|
61.10
|
61.50
|
61.00
|
61.00
|
61.16
|
6.80
|
33,500
|
|
|
5/6/2016
|
+0.20 / +0.32%
|
61.50
|
62.40
|
61.10
|
62.40
|
61.37
|
6.96
|
18,300
|
|
|
5/5/2016
|
-0.80 / -1.27%
|
62.90
|
62.90
|
62.00
|
62.20
|
62.33
|
6.94
|
10,640
|
|
|
5/4/2016
|
-0.30 / -0.47%
|
63.00
|
63.00
|
62.00
|
63.00
|
62.48
|
7.03
|
14,200
|
|
|
4/29/2016
|
-0.20 / -0.31%
|
63.50
|
63.50
|
62.30
|
63.30
|
62.85
|
7.06
|
6,500
|
|
|
4/28/2016
|
-1.00 / -1.55%
|
64.50
|
64.50
|
62.50
|
63.50
|
63.27
|
7.08
|
25,180
|
|
|
4/27/2016
|
-1.50 / -2.27%
|
64.20
|
66.00
|
64.10
|
64.50
|
64.46
|
7.19
|
23,400
|
|
|
4/26/2016
|
+1.00 / +1.54%
|
65.70
|
66.00
|
64.30
|
66.00
|
65.14
|
7.36
|
19,700
|
|
|
4/25/2016
|
+2.50 / +4.00%
|
63.00
|
65.00
|
63.00
|
65.00
|
64.26
|
7.25
|
63,800
|
|
|
4/22/2016
|
+2.50 / +4.17%
|
60.00
|
62.50
|
60.00
|
62.50
|
61.27
|
6.97
|
30,200
|
|
|
4/21/2016
|
+1.90 / +3.27%
|
59.50
|
61.50
|
59.50
|
60.00
|
60.54
|
6.69
|
32,510
|
|
|
4/20/2016
|
-2.90 / -4.75%
|
61.00
|
61.00
|
58.10
|
58.10
|
59.56
|
6.48
|
77,900
|
|
|
4/19/2016
|
-0.80 / -1.29%
|
61.50
|
62.40
|
61.00
|
61.00
|
61.74
|
6.80
|
52,100
|
|
|
4/15/2016
|
-1.00 / -1.59%
|
62.00
|
63.00
|
61.60
|
61.80
|
62.10
|
6.89
|
17,820
|
|
|
4/14/2016
|
+2.60 / +4.32%
|
59.50
|
64.00
|
59.50
|
62.80
|
62.13
|
7.01
|
33,460
|
|
|
4/13/2016
|
-0.30 / -0.50%
|
61.00
|
61.00
|
59.00
|
60.20
|
59.94
|
6.72
|
7,400
|
|
|