Register for real-time alerts, custom portfolio, and market movers
CAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 207.00 | -2.00 | -0.96% | 209.90 | 210.80 | 206.20 | 466,268 |
| May 15 2024 | 209.00 | 1.90 | 0.92% | 208.20 | 210.50 | 207.90 | 331,377 |
| May 14 2024 | 207.10 | 1.30 | 0.63% | 205.40 | 209.00 | 205.40 | 238,480 |
| May 13 2024 | 205.80 | 0.40 | 0.19% | 206.00 | 206.30 | 204.40 | 252,455 |
| May 10 2024 | 205.40 | -0.10 | -0.05% | 206.20 | 207.00 | 205.30 | 318,459 |
| May 09 2024 | 205.50 | -1.10 | -0.53% | 206.50 | 207.20 | 205.50 | 234,251 |
| May 08 2024 | 206.60 | 1.50 | 0.73% | 205.70 | 208.80 | 205.70 | 223,008 |
| May 07 2024 | 205.10 | 2.10 | 1.03% | 203.70 | 205.80 | 203.50 | 347,208 |
| May 06 2024 | 203.00 | 0.40 | 0.20% | 202.60 | 205.00 | 202.60 | 184,992 |
| May 03 2024 | 202.60 | 3.35 | 1.68% | 199.55 | 204.70 | 199.40 | 306,087 |
| May 02 2024 | 199.25 | 1.35 | 0.68% | 197.65 | 199.30 | 196.00 | 419,763 |
| Apr 30 2024 | 197.90 | -7.60 | -3.70% | 210.70 | 211.90 | 196.80 | 648,627 |
| Apr 29 2024 | 205.50 | 2.40 | 1.18% | 203.70 | 207.00 | 203.10 | 383,458 |
| Apr 26 2024 | 203.10 | 2.00 | 0.99% | 202.60 | 203.70 | 200.60 | 219,551 |
| Apr 25 2024 | 201.10 | -4.50 | -2.19% | 204.10 | 204.40 | 199.50 | 351,682 |
| Apr 24 2024 | 205.60 | 1.20 | 0.59% | 205.30 | 206.00 | 204.80 | 256,506 |
| Apr 23 2024 | 204.40 | 2.90 | 1.44% | 202.40 | 204.40 | 202.40 | 251,148 |
| Apr 22 2024 | 201.50 | 1.40 | 0.70% | 201.30 | 202.70 | 201.30 | 267,349 |
| Apr 19 2024 | 200.10 | -0.40 | -0.20% | 198.80 | 200.70 | 198.00 | 351,558 |
| Apr 18 2024 | 200.50 | -1.90 | -0.94% | 202.60 | 202.60 | 196.70 | 464,457 |
| Apr 17 2024 | 202.40 | -2.50 | -1.22% | 203.10 | 204.20 | 201.50 | 344,935 |
| Apr 16 2024 | 204.90 | -0.50 | -0.24% | 203.60 | 205.20 | 202.70 | 339,769 |
| Apr 15 2024 | 205.40 | -2.10 | -1.01% | 207.50 | 209.30 | 204.50 | 349,500 |
| Apr 12 2024 | 207.50 | -1.10 | -0.53% | 210.00 | 210.40 | 206.40 | 330,950 |
| Apr 11 2024 | 208.60 | 2.10 | 1.02% | 206.20 | 208.60 | 205.30 | 335,520 |
| Apr 10 2024 | 206.50 | -4.40 | -2.09% | 211.00 | 212.20 | 204.80 | 343,957 |
| Apr 09 2024 | 210.90 | -0.30 | -0.14% | 210.90 | 212.10 | 209.30 | 319,296 |
| Apr 08 2024 | 211.20 | -0.20 | -0.09% | 210.30 | 212.40 | 210.10 | 298,121 |
| Apr 05 2024 | 211.40 | 2.30 | 1.10% | 206.80 | 211.40 | 206.50 | 515,654 |
| Apr 04 2024 | 209.10 | -0.60 | -0.29% | 210.00 | 210.50 | 205.40 | 491,295 |
| Apr 03 2024 | 209.70 | -0.20 | -0.10% | 210.00 | 211.10 | 207.80 | 648,984 |
| Apr 02 2024 | 209.90 | -3.40 | -1.59% | 212.10 | 214.60 | 209.70 | 613,318 |
| Mar 28 2024 | 213.30 | -1.40 | -0.65% | 214.10 | 214.90 | 212.70 | 462,003 |
| Mar 27 2024 | 214.70 | 0.60 | 0.28% | 214.40 | 215.30 | 213.90 | 258,946 |
| Mar 26 2024 | 214.10 | 0.10 | 0.05% | 213.50 | 214.10 | 211.70 | 366,662 |
| Mar 25 2024 | 214.00 | -1.70 | -0.79% | 215.00 | 215.20 | 211.80 | 433,407 |
| Mar 22 2024 | 215.70 | 0.10 | 0.05% | 215.40 | 216.80 | 214.30 | 373,003 |
| Mar 21 2024 | 215.60 | -5.90 | -2.66% | 222.20 | 223.30 | 212.10 | 630,484 |
| Mar 20 2024 | 221.50 | -1.40 | -0.63% | 222.90 | 224.40 | 221.50 | 273,378 |
| Mar 19 2024 | 222.90 | 0.40 | 0.18% | 222.00 | 223.20 | 220.60 | 201,556 |
| Mar 18 2024 | 222.50 | -0.50 | -0.22% | 223.40 | 223.70 | 221.30 | 185,842 |
| Mar 15 2024 | 223.00 | -1.50 | -0.67% | 223.40 | 225.70 | 223.00 | 656,778 |
| Mar 14 2024 | 224.50 | -0.90 | -0.40% | 225.50 | 225.80 | 222.90 | 274,471 |
| Mar 13 2024 | 225.40 | -0.10 | -0.04% | 225.60 | 226.20 | 224.60 | 271,864 |
| Mar 12 2024 | 225.50 | 1.20 | 0.53% | 225.20 | 226.30 | 221.70 | 218,526 |
| Mar 11 2024 | 224.30 | -1.50 | -0.66% | 223.10 | 224.90 | 222.30 | 295,815 |
| Mar 08 2024 | 225.80 | -1.00 | -0.44% | 226.40 | 226.40 | 225.00 | 249,324 |
| Mar 07 2024 | 226.80 | 4.80 | 2.16% | 221.50 | 227.20 | 221.50 | 362,629 |
| Mar 06 2024 | 222.00 | 0.80 | 0.36% | 220.80 | 222.40 | 220.10 | 233,883 |
| Mar 05 2024 | 221.20 | -4.40 | -1.95% | 225.00 | 225.60 | 219.80 | 253,618 |
| Mar 04 2024 | 225.60 | 0.60 | 0.27% | 225.80 | 227.40 | 224.40 | 219,757 |
| Mar 01 2024 | 225.00 | 0.30 | 0.13% | 226.00 | 226.80 | 223.30 | 197,621 |
| Feb 29 2024 | 224.70 | 1.40 | 0.63% | 223.20 | 226.00 | 223.20 | 537,611 |
| Feb 28 2024 | 223.30 | 0.00 | 0.00% | 223.50 | 224.60 | 221.80 | 236,788 |
| Feb 27 2024 | 223.30 | -0.20 | -0.09% | 223.90 | 225.60 | 222.80 | 246,092 |
| Feb 26 2024 | 223.50 | -2.40 | -1.06% | 225.00 | 226.60 | 223.50 | 277,481 |
| Feb 23 2024 | 225.90 | 4.40 | 1.99% | 221.90 | 227.30 | 221.30 | 486,888 |
| Feb 22 2024 | 221.50 | 3.80 | 1.75% | 219.00 | 222.50 | 218.70 | 551,476 |
| Feb 21 2024 | 217.70 | -1.10 | -0.50% | 219.00 | 219.30 | 215.70 | 376,388 |
| Feb 20 2024 | 218.80 | -2.70 | -1.22% | 221.20 | 221.80 | 217.00 | 287,293 |
| Feb 19 2024 | 221.50 | 1.80 | 0.82% | 218.90 | 221.50 | 218.00 | 270,424 |
