Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 14.405 | -0.22 | -1.47% | 14.605 | 14.615 | 14.275 | 448,481 |
| Jun 13 2024 | 14.62 | -0.21 | -1.38% | 14.76 | 14.80 | 14.5475 | 208,376 |
| Jun 12 2024 | 14.825 | 0.06 | 0.44% | 14.805 | 14.945 | 14.75 | 195,017 |
| Jun 11 2024 | 14.76 | 0.17 | 1.17% | 14.68 | 14.765 | 14.5675 | 215,831 |
| Jun 10 2024 | 14.59 | -0.27 | -1.82% | 14.695 | 14.735 | 14.53 | 110,863 |
| Jun 07 2024 | 14.86 | -0.08 | -0.50% | 14.89 | 14.94 | 14.685 | 186,144 |
| Jun 06 2024 | 14.935 | -0.01 | -0.07% | 14.89 | 14.985 | 14.7275 | 199,014 |
| Jun 05 2024 | 14.945 | -0.14 | -0.93% | 15.22 | 15.245 | 14.945 | 78,585 |
| Jun 04 2024 | 15.085 | -0.31 | -1.98% | 15.305 | 15.32 | 15.05 | 106,143 |
| Jun 03 2024 | 15.39 | 0.40 | 2.67% | 15.105 | 15.535 | 15.105 | 145,865 |
| May 31 2024 | 14.99 | 0.01 | 0.07% | 15.045 | 15.065 | 14.865 | 118,421 |
| May 30 2024 | 14.98 | -0.13 | -0.86% | 15.05 | 15.135 | 14.89 | 200,985 |
| May 29 2024 | 15.11 | -0.08 | -0.49% | 15.21 | 15.21 | 15.04 | 278,795 |
| May 28 2024 | 15.185 | -1.14 | -6.98% | 15.53 | 15.545 | 15.01 | 195,125 |
| May 27 2024 | 16.325 | 0.02 | 0.15% | 16.20 | 16.39 | 16.20 | 125,938 |
| May 24 2024 | 16.30 | 0.03 | 0.18% | 16.155 | 16.315 | 16.095 | 81,503 |
| May 23 2024 | 16.27 | -0.11 | -0.64% | 16.375 | 16.42 | 16.23 | 131,492 |
| May 22 2024 | 16.375 | 0.13 | 0.80% | 16.225 | 16.375 | 16.135 | 165,930 |
| May 21 2024 | 16.245 | -0.08 | -0.52% | 16.305 | 16.305 | 16.13 | 115,232 |
| May 20 2024 | 16.33 | -0.18 | -1.06% | 16.535 | 16.545 | 16.25 | 77,802 |
| May 17 2024 | 16.505 | 0.28 | 1.73% | 16.235 | 16.53 | 16.235 | 131,215 |
| May 16 2024 | 16.225 | 0.11 | 0.68% | 16.16 | 16.275 | 16.105 | 138,926 |
| May 15 2024 | 16.115 | -0.69 | -4.08% | 16.30 | 16.34 | 16.055 | 171,789 |
| May 14 2024 | 16.80 | 0.01 | 0.06% | 16.825 | 16.915 | 16.76 | 99,174 |
| May 13 2024 | 16.79 | 0.30 | 1.82% | 16.545 | 16.84 | 16.545 | 113,542 |
| May 10 2024 | 16.49 | 0.06 | 0.37% | 16.585 | 16.69 | 16.465 | 178,907 |
| May 09 2024 | 16.43 | 0.37 | 2.30% | 16.05 | 16.485 | 16.03 | 86,215 |
| May 08 2024 | 16.06 | 0.22 | 1.39% | 16.005 | 16.19 | 15.995 | 131,618 |
| May 07 2024 | 15.84 | 0.10 | 0.64% | 15.785 | 15.93 | 15.775 | 146,998 |
| May 06 2024 | 15.74 | 0.12 | 0.77% | 15.62 | 15.885 | 15.62 | 92,198 |
| May 03 2024 | 15.62 | 0.08 | 0.55% | 15.585 | 15.70 | 15.5425 | 138,312 |
| May 02 2024 | 15.535 | -0.26 | -1.61% | 15.785 | 15.83 | 15.535 | 179,380 |
| May 01 2024 | 15.79 | 0.00 | 0.00% | 15.79 | 15.79 | 15.79 | 0.00 |
| Apr 30 2024 | 15.79 | -0.10 | -0.63% | 15.94 | 15.965 | 15.78 | 191,651 |
| Apr 29 2024 | 15.89 | -0.03 | -0.19% | 15.96 | 16.025 | 15.885 | 112,691 |
| Apr 26 2024 | 15.92 | 0.23 | 1.43% | 15.80 | 16.04 | 15.75 | 159,042 |
| Apr 25 2024 | 15.695 | -0.36 | -2.24% | 15.67 | 15.77 | 15.425 | 228,815 |
| Apr 24 2024 | 16.055 | -0.09 | -0.53% | 16.15 | 16.285 | 16.00 | 173,929 |
| Apr 23 2024 | 16.14 | 0.04 | 0.22% | 16.14 | 16.375 | 16.055 | 101,211 |
| Apr 22 2024 | 16.105 | 0.35 | 2.19% | 15.905 | 16.16 | 15.905 | 120,534 |
| Apr 19 2024 | 15.76 | 0.04 | 0.29% | 15.60 | 15.77 | 15.55 | 131,950 |
| Apr 18 2024 | 15.715 | 0.11 | 0.67% | 15.615 | 15.765 | 15.505 | 102,278 |
| Apr 17 2024 | 15.61 | 0.00 | 0.00% | 15.615 | 15.77 | 15.59 | 166,073 |
| Apr 16 2024 | 15.61 | -0.10 | -0.64% | 15.63 | 15.735 | 15.495 | 149,896 |
| Apr 15 2024 | 15.71 | -0.15 | -0.91% | 15.89 | 15.89 | 15.47 | 131,878 |
| Apr 12 2024 | 15.855 | 0.06 | 0.38% | 15.855 | 16.025 | 15.83 | 120,806 |
| Apr 11 2024 | 15.795 | -0.31 | -1.89% | 16.07 | 16.095 | 15.675 | 113,571 |
| Apr 10 2024 | 16.10 | 0.15 | 0.91% | 16.08 | 16.345 | 16.06 | 236,942 |
| Apr 09 2024 | 15.955 | -0.01 | -0.03% | 15.95 | 16.085 | 15.89 | 180,840 |
| Apr 08 2024 | 15.96 | 0.33 | 2.08% | 15.635 | 16.02 | 15.63 | 309,508 |
| Apr 05 2024 | 15.635 | 0.13 | 0.84% | 15.395 | 15.785 | 15.39 | 249,829 |
| Apr 04 2024 | 15.505 | -0.45 | -2.82% | 15.885 | 15.895 | 15.445 | 266,926 |
| Apr 03 2024 | 15.955 | -0.01 | -0.06% | 15.965 | 16.08 | 15.835 | 160,647 |
| Apr 02 2024 | 15.965 | 0.09 | 0.57% | 15.89 | 15.98 | 15.84 | 111,142 |
| Apr 01 2024 | 15.875 | 0.00 | 0.00% | 15.875 | 15.875 | 15.875 | 0.00 |
| Mar 29 2024 | 15.875 | 0.00 | 0.00% | 15.875 | 15.875 | 15.875 | 0.00 |
| Mar 28 2024 | 15.875 | -0.22 | -1.34% | 16.135 | 16.14 | 15.825 | 66,185 |
| Mar 27 2024 | 16.09 | 0.23 | 1.42% | 15.97 | 16.19 | 15.925 | 249,881 |
| Mar 26 2024 | 15.865 | -0.13 | -0.81% | 16.0125 | 16.015 | 15.265 | 394,987 |
| Mar 25 2024 | 15.995 | -0.07 | -0.44% | 16.075 | 16.115 | 15.935 | 181,421 |
| Mar 22 2024 | 16.065 | 0.14 | 0.88% | 16.045 | 16.25 | 16.01 | 138,805 |
| Mar 21 2024 | 15.925 | 0.21 | 1.30% | 15.855 | 16.03 | 15.83 | 167,469 |
| Mar 20 2024 | 15.72 | -0.04 | -0.22% | 15.675 | 15.735 | 15.585 | 119,047 |
| Mar 19 2024 | 15.755 | 0.06 | 0.38% | 15.725 | 15.85 | 15.62 | 185,565 |
