Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 874.83 | -37.38 | -4.10% | 910.70 | 917.49 | 865.79 | 0.00 |
| May 09 2024 | 912.21 | 18.64 | 2.09% | 894.27 | 918.93 | 887.48 | 0.00 |
| May 08 2024 | 893.57 | -13.63 | -1.50% | 905.46 | 913.01 | 883.60 | 0.00 |
| May 07 2024 | 907.20 | -15.16 | -1.64% | 922.29 | 940.61 | 904.21 | 0.00 |
| May 06 2024 | 922.37 | -20.14 | -2.14% | 926.69 | 963.85 | 879.60 | 0.00 |
| May 05 2024 | 942.50 | 5.64 | 0.60% | 936.62 | 952.84 | 924.37 | 0.00 |
| May 04 2024 | 936.87 | 3.47 | 0.37% | 932.30 | 951.69 | 930.74 | 0.00 |
| May 03 2024 | 933.40 | 34.83 | 3.88% | 898.54 | 939.40 | 889.97 | 0.00 |
| May 02 2024 | 898.56 | 3.00 | 0.33% | 894.55 | 905.50 | 870.45 | 0.00 |
| May 01 2024 | 895.57 | -12.68 | -1.40% | 905.12 | 907.61 | 845.89 | 0.00 |
| Apr 30 2024 | 908.25 | -58.21 | -6.02% | 964.42 | 976.55 | 877.03 | 0.00 |
| Apr 29 2024 | 966.46 | -15.07 | -1.53% | 926.69 | 971.63 | 879.60 | 0.00 |
| Apr 28 2024 | 981.53 | 3.60 | 0.37% | 977.96 | 1,006.06 | 976.41 | 0.00 |
| Apr 27 2024 | 977.93 | 37.59 | 4.00% | 941.30 | 985.89 | 925.91 | 0.00 |
| Apr 26 2024 | 940.34 | -8.68 | -0.91% | 948.39 | 951.61 | 932.93 | 0.00 |
| Apr 25 2024 | 949.01 | 6.73 | 0.71% | 943.69 | 958.62 | 923.52 | 0.00 |
| Apr 24 2024 | 942.29 | -25.31 | -2.62% | 968.58 | 989.49 | 933.02 | 0.00 |
| Apr 23 2024 | 967.59 | 5.41 | 0.56% | 961.79 | 980.74 | 948.29 | 0.00 |
| Apr 22 2024 | 962.19 | 16.03 | 1.69% | 926.69 | 970.87 | 879.60 | 0.00 |
| Apr 21 2024 | 946.16 | -1.15 | -0.12% | 946.73 | 960.78 | 937.73 | 0.00 |
| Apr 20 2024 | 947.31 | 25.03 | 2.71% | 918.28 | 953.26 | 908.10 | 0.00 |
| Apr 19 2024 | 922.29 | 0.430 | 0.05% | 920.27 | 938.77 | 863.01 | 0.00 |
| Apr 18 2024 | 921.86 | 25.35 | 2.83% | 898.57 | 930.12 | 888.90 | 0.00 |
| Apr 17 2024 | 896.51 | -30.85 | -3.33% | 926.69 | 937.67 | 879.60 | 0.00 |
| Apr 16 2024 | 927.35 | -4.95 | -0.53% | 930.86 | 939.10 | 901.73 | 0.00 |
| Apr 15 2024 | 932.31 | -17.91 | -1.88% | 946.20 | 983.64 | 913.03 | 0.00 |
| Apr 14 2024 | 950.21 | 39.94 | 4.39% | 904.15 | 953.26 | 876.12 | 0.00 |
| Apr 13 2024 | 910.27 | -64.63 | -6.63% | 970.42 | 991.68 | 868.39 | 0.00 |
| Apr 12 2024 | 974.90 | -79.31 | -7.52% | 1,053.15 | 1,067.84 | 941.26 | 0.00 |
| Apr 11 2024 | 1,054.21 | -9.87 | -0.93% | 1,062.85 | 1,086.90 | 1,045.14 | 0.00 |
| Apr 10 2024 | 1,064.08 | 9.28 | 0.88% | 1,053.67 | 1,069.21 | 1,027.22 | 0.00 |
| Apr 09 2024 | 1,054.80 | -55.60 | -5.01% | 1,111.57 | 1,119.46 | 1,040.83 | 0.00 |
| Apr 08 2024 | 1,110.40 | 71.83 | 6.92% | 1,095.51 | 1,119.41 | 1,028.72 | 0.00 |
| Apr 07 2024 | 1,038.57 | 27.85 | 2.76% | 1,008.37 | 1,039.36 | 1,005.91 | 0.00 |
| Apr 06 2024 | 1,010.72 | 11.18 | 1.12% | 996.09 | 1,020.19 | 995.88 | 0.00 |
| Apr 05 2024 | 999.54 | -0.710 | -0.07% | 1,001.10 | 1,005.86 | 968.31 | 0.00 |
| Apr 04 2024 | 1,000.25 | 2.87 | 0.29% | 993.46 | 1,035.05 | 978.50 | 0.00 |
| Apr 03 2024 | 997.38 | 12.16 | 1.23% | 987.89 | 1,012.12 | 964.64 | 0.00 |
| Apr 02 2024 | 985.22 | -71.25 | -6.74% | 1,053.92 | 1,053.92 | 967.68 | 0.00 |
| Apr 01 2024 | 1,056.47 | -38.39 | -3.51% | 1,095.51 | 1,095.51 | 1,028.39 | 0.00 |
| Mar 31 2024 | 1,094.86 | 40.43 | 3.83% | 1,054.50 | 1,098.12 | 1,054.50 | 0.00 |
| Mar 30 2024 | 1,054.43 | -2.35 | -0.22% | 1,055.45 | 1,071.85 | 1,049.00 | 0.00 |
| Mar 29 2024 | 1,056.77 | -14.56 | -1.36% | 1,070.72 | 1,076.61 | 1,044.20 | 0.00 |
| Mar 28 2024 | 1,071.33 | 21.12 | 2.01% | 1,052.08 | 1,085.48 | 1,042.26 | 0.00 |
| Mar 27 2024 | 1,050.22 | -27.80 | -2.58% | 1,078.28 | 1,101.64 | 1,040.90 | 0.00 |
| Mar 26 2024 | 1,078.02 | 1.66 | 0.15% | 1,076.85 | 1,104.77 | 1,066.77 | 0.00 |
| Mar 25 2024 | 1,076.36 | 37.59 | 3.62% | 1,149.27 | 1,157.51 | 1,031.92 | 0.00 |
| Mar 24 2024 | 1,038.78 | 30.52 | 3.03% | 1,005.83 | 1,043.26 | 992.71 | 0.00 |
| Mar 23 2024 | 1,008.26 | 11.14 | 1.12% | 1,000.64 | 1,028.47 | 983.58 | 0.00 |
| Mar 22 2024 | 997.12 | -52.63 | -5.01% | 1,050.79 | 1,064.18 | 978.83 | 0.00 |
| Mar 21 2024 | 1,049.75 | -7.48 | -0.71% | 1,054.17 | 1,077.36 | 1,025.44 | 0.00 |
| Mar 20 2024 | 1,057.23 | 103.44 | 10.84% | 949.65 | 1,061.97 | 921.27 | 0.00 |
| Mar 19 2024 | 953.79 | -105.63 | -9.97% | 1,057.60 | 1,062.79 | 948.33 | 0.00 |
| Mar 18 2024 | 1,059.42 | -32.85 | -3.01% | 1,149.27 | 1,157.51 | 1,041.96 | 0.00 |
| Mar 17 2024 | 1,092.27 | 34.23 | 3.24% | 1,066.82 | 1,104.92 | 1,029.01 | 0.00 |
| Mar 16 2024 | 1,058.04 | -66.52 | -5.92% | 1,126.21 | 1,135.51 | 1,046.69 | 0.00 |
| Mar 15 2024 | 1,124.56 | -43.03 | -3.69% | 1,149.27 | 1,157.51 | 1,079.01 | 0.00 |
| Mar 14 2024 | 1,167.59 | -36.72 | -3.05% | 1,203.02 | 1,205.51 | 1,118.96 | 0.00 |
| Mar 13 2024 | 1,204.31 | 9.97 | 0.83% | 1,195.37 | 1,226.05 | 1,184.87 | 0.00 |
| Mar 12 2024 | 1,194.34 | -28.96 | -2.37% | 1,224.42 | 1,230.09 | 1,158.20 | 0.00 |
| Mar 11 2024 | 1,223.30 | 55.45 | 4.75% | 1,149.27 | 1,229.34 | 1,136.98 | 0.00 |
| Mar 10 2024 | 1,167.85 | -9.70 | -0.82% | 1,175.54 | 1,192.74 | 1,143.71 | 0.00 |
| Mar 09 2024 | 1,177.55 | 7.38 | 0.63% | 1,169.91 | 1,187.42 | 1,166.79 | 0.00 |
| Mar 08 2024 | 1,170.17 | 8.83 | 0.76% | 1,164.67 | 1,202.26 | 1,151.33 | 0.00 |
| Mar 07 2024 | 1,161.34 | 15.28 | 1.33% | 1,149.27 | 1,184.08 | 1,124.81 | 0.00 |
| Mar 06 2024 | 1,146.06 | 79.73 | 7.48% | 1,070.01 | 1,172.28 | 1,053.81 | 0.00 |
| Mar 05 2024 | 1,066.32 | -25.29 | -2.32% | 1,092.25 | 1,148.59 | 975.14 | 0.00 |
| Mar 04 2024 | 1,091.62 | 44.62 | 4.26% | 955.38 | 1,094.78 | 952.34 | 0.00 |
| Mar 03 2024 | 1,046.99 | 18.37 | 1.79% | 1,028.21 | 1,049.65 | 1,013.78 | 0.00 |
| Mar 02 2024 | 1,028.62 | -3.27 | -0.32% | 1,031.64 | 1,039.96 | 1,022.34 | 0.00 |
| Mar 01 2024 | 1,031.89 | 23.30 | 2.31% | 1,004.79 | 1,036.94 | 1,004.79 | 0.00 |
| Feb 29 2024 | 1,008.59 | -4.11 | -0.41% | 1,020.57 | 1,058.21 | 994.65 | 0.00 |
| Feb 28 2024 | 1,012.71 | 38.42 | 3.94% | 975.32 | 1,047.83 | 971.68 | 0.00 |
| Feb 27 2024 | 974.29 | 19.48 | 2.04% | 955.38 | 988.48 | 952.34 | 0.00 |
| Feb 26 2024 | 954.81 | 18.97 | 2.03% | 727.91 | 961.22 | 727.23 | 0.00 |
| Feb 25 2024 | 935.84 | 36.92 | 4.11% | 899.65 | 936.35 | 897.41 | 0.00 |
| Feb 24 2024 | 898.91 | 19.90 | 2.26% | 878.30 | 902.73 | 873.84 | 0.00 |
| Feb 23 2024 | 879.02 | -13.75 | -1.54% | 892.29 | 899.11 | 873.85 | 0.00 |
| Feb 22 2024 | 892.77 | -2.31 | -0.26% | 889.78 | 910.55 | 874.18 | 0.00 |
| Feb 21 2024 | 895.07 | -11.18 | -1.23% | 904.85 | 907.06 | 865.51 | 0.00 |
| Feb 20 2024 | 906.26 | 20.57 | 2.32% | 885.55 | 911.56 | 865.11 | 0.00 |
| Feb 19 2024 | 885.68 | 22.03 | 2.55% | 727.91 | 896.71 | 727.23 | 0.00 |
| Feb 18 2024 | 863.65 | 25.60 | 3.05% | 837.54 | 870.38 | 831.72 | 0.00 |
| Feb 17 2024 | 838.05 | -6.72 | -0.80% | 842.46 | 842.86 | 818.82 | 0.00 |
| Feb 16 2024 | 844.77 | -4.83 | -0.57% | 849.80 | 859.43 | 830.29 | 0.00 |
| Feb 15 2024 | 849.60 | 12.35 | 1.48% | 834.86 | 861.59 | 831.20 | 0.00 |
| Feb 14 2024 | 837.25 | 43.72 | 5.51% | 792.87 | 837.72 | 787.71 | 0.00 |
| Feb 13 2024 | 793.52 | -4.60 | -0.58% | 802.67 | 807.45 | 778.73 | 0.00 |
| Feb 12 2024 | 798.13 | 45.31 | 6.02% | 727.91 | 800.44 | 727.23 | 0.00 |
| Feb 11 2024 | 752.82 | 1.45 | 0.19% | 750.75 | 762.95 | 749.88 | 0.00 |
| Feb 10 2024 | 751.37 | 3.60 | 0.48% | 749.21 | 756.44 | 744.13 | 0.00 |
