Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CAPD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 104.00 | 1.00 | 0.97% | 104.00 | 105.50 | 102.00 | 215,073 |
| Apr 25 2024 | 103.00 | 0.00 | 0.00% | 101.00 | 103.50 | 101.00 | 182,873 |
| Apr 24 2024 | 103.00 | 5.50 | 5.64% | 98.00 | 103.00 | 98.00 | 108,785 |
| Apr 23 2024 | 97.50 | 1.90 | 1.99% | 95.60 | 97.50 | 95.60 | 97,796 |
| Apr 22 2024 | 95.60 | 0.00 | 0.00% | 94.20 | 95.60 | 94.00 | 104,593 |
| Apr 19 2024 | 95.60 | 0.20 | 0.21% | 95.40 | 95.60 | 95.40 | 377,689 |
| Apr 18 2024 | 95.40 | 1.40 | 1.49% | 93.40 | 95.40 | 92.00 | 217,109 |
| Apr 17 2024 | 94.00 | 1.00 | 1.08% | 92.00 | 94.00 | 92.00 | 160,419 |
| Apr 16 2024 | 93.00 | 1.20 | 1.31% | 89.40 | 93.00 | 89.40 | 63,933 |
| Apr 15 2024 | 91.80 | 1.80 | 2.00% | 91.80 | 91.80 | 89.60 | 129,265 |
| Apr 12 2024 | 90.00 | -2.00 | -2.17% | 92.00 | 92.00 | 88.00 | 262,998 |
| Apr 11 2024 | 92.00 | 1.40 | 1.55% | 89.40 | 92.80 | 88.00 | 126,641 |
| Apr 10 2024 | 90.60 | -0.80 | -0.88% | 91.00 | 92.80 | 90.60 | 173,845 |
| Apr 09 2024 | 91.40 | 0.20 | 0.22% | 91.00 | 92.20 | 91.00 | 40,779 |
| Apr 08 2024 | 91.20 | 3.20 | 3.64% | 89.20 | 91.20 | 89.20 | 31,760 |
| Apr 05 2024 | 88.00 | -2.00 | -2.22% | 90.00 | 91.40 | 88.00 | 277,052 |
| Apr 04 2024 | 90.00 | -1.60 | -1.75% | 92.00 | 92.00 | 90.00 | 62,274 |
| Apr 03 2024 | 91.60 | 1.00 | 1.10% | 91.80 | 93.40 | 91.60 | 35,182 |
| Apr 02 2024 | 90.60 | 0.40 | 0.44% | 90.40 | 91.20 | 90.40 | 50,282 |
| Mar 28 2024 | 90.20 | 2.20 | 2.50% | 89.20 | 91.00 | 89.20 | 301,214 |
| Mar 27 2024 | 88.00 | -2.90 | -3.19% | 92.60 | 92.60 | 88.00 | 478,324 |
| Mar 26 2024 | 90.90 | -0.10 | -0.11% | 92.80 | 92.80 | 90.90 | 544,111 |
| Mar 25 2024 | 91.00 | -2.00 | -2.15% | 92.00 | 92.00 | 90.20 | 191,442 |
| Mar 22 2024 | 93.00 | 0.60 | 0.65% | 93.00 | 93.00 | 93.00 | 78,176 |
| Mar 21 2024 | 92.40 | 2.00 | 2.21% | 91.20 | 92.40 | 91.00 | 94,067 |
| Mar 20 2024 | 90.40 | 0.40 | 0.44% | 91.80 | 91.80 | 90.20 | 145,620 |
| Mar 19 2024 | 90.00 | 0.00 | 0.00% | 92.00 | 92.00 | 90.00 | 86,958 |
| Mar 18 2024 | 90.00 | 0.40 | 0.45% | 90.00 | 90.00 | 90.00 | 70,874 |
| Mar 15 2024 | 89.60 | -1.40 | -1.54% | 92.00 | 92.00 | 89.60 | 273,994 |
| Mar 14 2024 | 91.00 | 0.00 | 0.00% | 91.80 | 91.80 | 85.60 | 406,801 |
| Mar 13 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 29,494 |
| Mar 12 2024 | 91.00 | 1.00 | 1.11% | 90.60 | 91.00 | 90.00 | 85,106 |
| Mar 11 2024 | 90.00 | -0.20 | -0.22% | 90.00 | 90.00 | 90.00 | 81,320 |
| Mar 08 2024 | 90.20 | 0.20 | 0.22% | 90.80 | 90.80 | 90.20 | 76,746 |
| Mar 07 2024 | 90.00 | 1.00 | 1.12% | 90.80 | 92.00 | 90.00 | 183,560 |
| Mar 06 2024 | 89.00 | -0.60 | -0.67% | 89.00 | 89.00 | 89.00 | 82,178 |
| Mar 05 2024 | 89.60 | -1.00 | -1.10% | 90.80 | 90.80 | 88.60 | 82,205 |
| Mar 04 2024 | 90.60 | -0.20 | -0.22% | 88.00 | 90.60 | 88.00 | 41,778 |
| Mar 01 2024 | 90.80 | 3.20 | 3.65% | 88.00 | 90.80 | 88.00 | 299,301 |
| Feb 29 2024 | 87.60 | -1.00 | -1.13% | 88.00 | 88.00 | 87.60 | 112,318 |
| Feb 28 2024 | 88.60 | 0.60 | 0.68% | 88.00 | 88.60 | 88.00 | 22,568 |
| Feb 27 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.60 | 88.00 | 69,488 |
| Feb 26 2024 | 88.00 | 0.00 | 0.00% | 86.20 | 88.00 | 86.20 | 85,646 |
| Feb 23 2024 | 88.00 | 0.60 | 0.69% | 88.00 | 88.00 | 88.00 | 47,263 |
| Feb 22 2024 | 87.40 | 1.40 | 1.63% | 86.20 | 87.40 | 86.00 | 97,424 |
| Feb 21 2024 | 86.00 | 0.40 | 0.47% | 85.20 | 86.00 | 85.20 | 1,043,627 |
| Feb 20 2024 | 85.60 | 0.60 | 0.71% | 86.60 | 86.60 | 85.60 | 33,205 |
| Feb 19 2024 | 85.00 | -3.00 | -3.41% | 88.00 | 88.00 | 85.00 | 1,631,661 |
| Feb 16 2024 | 88.00 | 4.00 | 4.76% | 81.60 | 88.00 | 81.60 | 116,226 |
| Feb 15 2024 | 84.00 | 1.00 | 1.20% | 84.80 | 84.80 | 83.20 | 54,376 |
| Feb 14 2024 | 83.00 | 0.00 | 0.00% | 84.80 | 84.80 | 83.00 | 58,688 |
| Feb 13 2024 | 83.00 | 1.20 | 1.47% | 81.40 | 83.00 | 81.40 | 112,245 |
| Feb 12 2024 | 81.80 | -0.20 | -0.24% | 81.60 | 82.00 | 81.40 | 77,217 |
| Feb 09 2024 | 82.00 | 0.60 | 0.74% | 82.00 | 82.00 | 82.00 | 53,162 |
| Feb 08 2024 | 81.40 | -3.00 | -3.55% | 85.00 | 85.00 | 81.40 | 145,812 |
| Feb 07 2024 | 84.40 | -0.60 | -0.71% | 84.40 | 84.40 | 84.40 | 27,376 |
| Feb 06 2024 | 85.00 | -0.40 | -0.47% | 85.60 | 85.60 | 85.00 | 41,783 |
| Feb 05 2024 | 85.40 | -0.60 | -0.70% | 86.00 | 87.00 | 85.40 | 184,339 |
| Feb 02 2024 | 86.00 | -0.80 | -0.92% | 88.80 | 88.80 | 86.00 | 78,770 |
| Feb 01 2024 | 86.80 | 0.80 | 0.93% | 87.80 | 87.80 | 86.80 | 143,590 |
| Jan 31 2024 | 86.00 | 0.00 | 0.00% | 86.00 | 86.00 | 86.00 | 22,539 |
| Jan 30 2024 | 86.00 | -1.20 | -1.38% | 86.00 | 86.00 | 86.00 | 119,706 |
| Jan 29 2024 | 87.20 | -0.40 | -0.46% | 87.40 | 89.00 | 87.20 | 75,252 |
