|
Closing price on 8/24/2016
|
|
| Open |
47.50 |
| High |
47.80 |
| Low |
47.20 |
| Volume |
5,900 |
| Split-adjusted Price |
7.81 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
-0.20 / -0.42%
|
47.50
|
47.80
|
47.20
|
47.30
|
47.23
|
7.81
|
5,900
|
|
|
8/23/2016
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
7.84
|
5,000
|
|
|
8/22/2016
|
+0.10 / +0.21%
|
47.90
|
47.90
|
47.20
|
47.50
|
47.51
|
7.84
|
9,335
|
|
|
8/19/2016
|
+0.10 / +0.21%
|
47.30
|
47.40
|
47.00
|
47.40
|
47.30
|
7.82
|
6,800
|
|
|
8/18/2016
|
0.00 / 0.00%
|
47.30
|
47.40
|
47.30
|
47.30
|
47.31
|
7.81
|
7,600
|
|
|
8/17/2016
|
+0.40 / +0.85%
|
47.20
|
47.30
|
46.90
|
47.30
|
47.11
|
7.81
|
7,200
|
|
|
8/16/2016
|
-0.30 / -0.64%
|
47.00
|
47.00
|
46.80
|
46.90
|
46.98
|
7.74
|
7,010
|
|
|
8/15/2016
|
+0.90 / +1.94%
|
46.00
|
47.50
|
46.00
|
47.20
|
47.40
|
7.79
|
9,310
|
|
|
8/12/2016
|
+0.30 / +0.65%
|
46.00
|
47.00
|
45.90
|
46.30
|
46.01
|
7.64
|
7,500
|
|
|
8/11/2016
|
+0.20 / +0.44%
|
45.10
|
46.00
|
45.00
|
46.00
|
45.41
|
7.59
|
8,000
|
|
|
8/10/2016
|
0.00 / 0.00%
|
44.90
|
46.30
|
44.90
|
45.80
|
45.72
|
7.56
|
6,420
|
|
|
8/9/2016
|
+3.30 / +7.76%
|
46.70
|
46.70
|
45.80
|
45.80
|
46.29
|
7.56
|
3,400
|
|
|
8/8/2016
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
7.01
|
300
|
|
|
8/5/2016
|
-0.50 / -1.16%
|
43.50
|
43.50
|
42.00
|
42.50
|
43.31
|
7.01
|
8,800
|
|
|
8/4/2016
|
+1.30 / +3.12%
|
43.40
|
43.40
|
42.50
|
43.00
|
42.85
|
7.10
|
800
|
|
|
8/3/2016
|
-1.90 / -4.36%
|
40.00
|
42.60
|
40.00
|
41.70
|
42.02
|
6.88
|
21,100
|
|
|
8/2/2016
|
-0.60 / -1.36%
|
44.00
|
44.00
|
43.50
|
43.60
|
43.58
|
7.20
|
26,700
|
|
|
8/1/2016
|
-1.70 / -3.70%
|
45.00
|
45.00
|
44.00
|
44.20
|
44.27
|
7.29
|
14,300
|
|
|
7/29/2016
|
-1.10 / -2.34%
|
46.00
|
46.00
|
45.00
|
45.90
|
45.44
|
7.57
|
15,700
|
|
|
7/28/2016
|
+2.60 / +5.86%
|
44.20
|
47.80
|
44.20
|
47.00
|
45.12
|
7.76
|
8,430
|
|
|
7/27/2016
|
-3.70 / -7.69%
|
43.50
|
45.00
|
43.30
|
44.40
|
43.42
|
7.33
|
151,632
|
|
|
7/26/2016
|
-5.30 / -9.93%
|
52.50
|
52.50
|
48.10
|
48.10
|
48.43
|
7.94
|
42,710
|
|
|
7/25/2016
|
-0.60 / -1.11%
|
52.00
|
53.40
|
50.50
|
53.40
|
51.34
|
8.81
|
17,020
|
|
|
7/22/2016
|
-2.80 / -4.93%
|
56.70
|
58.00
|
54.00
|
54.00
|
56.80
|
8.91
|
41,102
|
|
|
7/21/2016
|
-1.20 / -2.07%
|
58.00
|
58.00
|
56.80
|
56.80
|
57.13
|
9.37
|
43,390
|
|
|
7/20/2016
|
-0.40 / -0.68%
|
58.00
|
58.00
|
57.50
|
58.00
|
57.91
|
9.57
|
22,000
|
|
|
7/19/2016
|
-0.10 / -0.17%
|
59.80
|
59.80
|
57.50
|
58.40
|
57.80
|
9.64
|
20,620
|
|
|
7/18/2016
|
+0.50 / +0.86%
|
58.00
|
58.50
|
58.00
|
58.50
|
58.38
|
9.65
|
9,400
|
|
|
7/15/2016
|
-0.90 / -1.53%
|
57.70
|
58.80
|
57.10
|
58.00
|
57.62
|
9.57
|
16,810
|
|
|
7/14/2016
|
-1.00 / -1.67%
|
58.00
|
59.50
|
57.70
|
58.90
|
58.72
|
9.72
|
10,880
|
|
|