Closing price on 7/21/2015
|
|
Open |
29.30 |
High |
29.70 |
Low |
29.30 |
Volume |
2,500 |
Split-adjusted Price |
3.20 |
|
|
CAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2015
|
+0.60 / +2.06%
|
29.30
|
29.70
|
29.30
|
29.70
|
29.31
|
3.20
|
2,500
|
|
7/20/2015
|
0.00 / 0.00%
|
28.90
|
29.10
|
28.90
|
29.10
|
28.96
|
3.13
|
6,300
|
|
7/17/2015
|
+0.10 / +0.34%
|
29.00
|
29.10
|
29.00
|
29.10
|
29.00
|
3.13
|
3,600
|
|
7/16/2015
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.01
|
3.12
|
900
|
|
7/15/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
3.12
|
4,000
|
|
7/14/2015
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.90
|
29.00
|
29.00
|
3.12
|
7,400
|
|
7/13/2015
|
+0.40 / +1.40%
|
28.50
|
28.90
|
28.50
|
28.90
|
28.77
|
3.11
|
2,900
|
|
7/10/2015
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
3.07
|
0
|
|
7/9/2015
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.40
|
28.50
|
28.44
|
3.07
|
7,100
|
|
7/8/2015
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.50
|
3.08
|
7,700
|
|
7/7/2015
|
+0.10 / +0.35%
|
28.20
|
28.50
|
28.20
|
28.50
|
28.36
|
3.07
|
1,900
|
|
7/6/2015
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.20
|
28.40
|
28.33
|
3.06
|
5,200
|
|
7/3/2015
|
+0.40 / +1.43%
|
28.10
|
28.40
|
28.10
|
28.40
|
28.34
|
3.06
|
23,300
|
|
7/2/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
3.01
|
5,300
|
|
7/1/2015
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.90
|
28.00
|
27.92
|
3.01
|
6,200
|
|
6/30/2015
|
+0.10 / +0.36%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.04
|
3.02
|
3,200
|
|
6/29/2015
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.96
|
3.01
|
10,900
|
|
6/26/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
3.01
|
4,600
|
|
6/25/2015
|
0.00 / 0.00%
|
28.00
|
28.20
|
28.00
|
28.00
|
28.00
|
3.01
|
5,100
|
|
6/24/2015
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.80
|
28.00
|
27.84
|
3.01
|
15,000
|
|
6/23/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.96
|
3.00
|
6,000
|
|
6/22/2015
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.80
|
27.90
|
27.91
|
3.00
|
6,880
|
|
6/19/2015
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.70
|
27.90
|
27.75
|
3.00
|
9,300
|
|
6/18/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
3.01
|
0
|
|
6/17/2015
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.70
|
28.00
|
27.71
|
3.01
|
8,400
|
|
6/16/2015
|
+0.20 / +0.72%
|
27.90
|
28.10
|
27.80
|
28.10
|
27.86
|
3.02
|
10,900
|
|
6/15/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
27.90
|
27.84
|
3.00
|
3,900
|
|
6/12/2015
|
+0.30 / +1.09%
|
28.00
|
28.00
|
27.60
|
27.90
|
27.78
|
3.00
|
7,400
|
|
6/11/2015
|
-0.40 / -1.43%
|
27.80
|
27.80
|
27.60
|
27.60
|
27.75
|
2.97
|
4,500
|
|
6/10/2015
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.60
|
28.00
|
27.70
|
3.01
|
1,900
|
|
|