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 |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 47.70 | 0.540 | 1.14% | 47.14 | 48.52 | 47.06 | 0.00 |
| Jul 17 2024 | 47.16 | -0.810 | -1.69% | 47.97 | 48.89 | 46.96 | 0.00 |
| Jul 16 2024 | 47.98 | -0.510 | -1.05% | 48.50 | 48.64 | 46.58 | 0.00 |
| Jul 15 2024 | 48.49 | 3.18 | 7.03% | 44.20 | 48.55 | 44.00 | 0.00 |
| Jul 14 2024 | 45.30 | 1.12 | 2.53% | 44.20 | 45.42 | 44.00 | 0.00 |
| Jul 13 2024 | 44.19 | 0.640 | 1.48% | 43.54 | 44.52 | 43.30 | 0.00 |
| Jul 12 2024 | 43.54 | 0.450 | 1.03% | 43.07 | 43.91 | 42.37 | 0.00 |
| Jul 11 2024 | 43.10 | -0.040 | -0.09% | 43.06 | 44.68 | 42.50 | 0.00 |
| Jul 10 2024 | 43.13 | 0.450 | 1.05% | 42.58 | 43.79 | 42.11 | 0.00 |
| Jul 09 2024 | 42.69 | 0.770 | 1.83% | 41.93 | 43.19 | 41.77 | 0.00 |
| Jul 08 2024 | 41.92 | 1.28 | 3.14% | 48.85 | 48.85 | 40.36 | 0.00 |
| Jul 07 2024 | 40.64 | -1.99 | -4.66% | 42.57 | 42.72 | 40.64 | 0.00 |
| Jul 06 2024 | 42.63 | 1.17 | 2.82% | 41.43 | 42.82 | 41.13 | 0.00 |
| Jul 05 2024 | 41.46 | -1.26 | -2.95% | 42.36 | 43.20 | 39.38 | 0.00 |
| Jul 04 2024 | 42.72 | -3.09 | -6.74% | 45.85 | 46.01 | 42.52 | 0.00 |
| Jul 03 2024 | 45.81 | -1.69 | -3.56% | 47.52 | 47.63 | 45.19 | 0.00 |
| Jul 02 2024 | 47.50 | -0.300 | -0.62% | 47.78 | 48.10 | 47.25 | 0.00 |
| Jul 01 2024 | 47.80 | 0.040 | 0.07% | 48.85 | 48.85 | 46.94 | 0.00 |
| Jun 30 2024 | 47.76 | 0.880 | 1.88% | 46.91 | 48.01 | 46.59 | 0.00 |
| Jun 29 2024 | 46.88 | -0.040 | -0.09% | 46.92 | 47.30 | 46.81 | 0.00 |
| Jun 28 2024 | 46.92 | -0.950 | -1.99% | 47.95 | 48.41 | 46.76 | 0.00 |
| Jun 27 2024 | 47.87 | 1.06 | 2.27% | 46.84 | 48.22 | 46.76 | 0.00 |
| Jun 26 2024 | 46.81 | -0.380 | -0.80% | 48.85 | 48.85 | 46.24 | 0.00 |
| Jun 25 2024 | 47.19 | 0.570 | 1.22% | 46.66 | 47.63 | 46.38 | 0.00 |
| Jun 24 2024 | 46.62 | -0.920 | -1.93% | 47.53 | 47.69 | 45.03 | 0.00 |
| Jun 23 2024 | 47.54 | -1.04 | -2.14% | 48.58 | 48.91 | 47.40 | 0.00 |
| Jun 22 2024 | 48.58 | -0.320 | -0.66% | 48.93 | 48.93 | 48.34 | 0.00 |
| Jun 21 2024 | 48.90 | 0.060 | 0.13% | 48.81 | 49.30 | 47.91 | 0.00 |
| Jun 20 2024 | 48.84 | -0.540 | -1.10% | 49.39 | 50.27 | 48.46 | 0.00 |
| Jun 19 2024 | 49.39 | 1.02 | 2.12% | 48.39 | 49.84 | 48.17 | 0.00 |
| Jun 18 2024 | 48.36 | -0.350 | -0.73% | 48.85 | 48.85 | 46.94 | 0.00 |
| Jun 17 2024 | 48.72 | -1.61 | -3.20% | 51.52 | 51.71 | 48.27 | 0.00 |
| Jun 16 2024 | 50.33 | 0.760 | 1.54% | 49.53 | 50.75 | 49.23 | 0.00 |
| Jun 15 2024 | 49.57 | 1.19 | 2.45% | 48.38 | 49.91 | 48.28 | 0.00 |
| Jun 14 2024 | 48.38 | 0.110 | 0.23% | 48.32 | 49.03 | 46.77 | 0.00 |
| Jun 13 2024 | 48.27 | -1.23 | -2.49% | 49.45 | 49.49 | 47.70 | 0.00 |
| Jun 12 2024 | 49.50 | 0.850 | 1.75% | 48.66 | 50.79 | 48.18 | 0.00 |
| Jun 11 2024 | 48.65 | -2.33 | -4.57% | 51.00 | 51.03 | 47.75 | 0.00 |
| Jun 10 2024 | 50.98 | -0.880 | -1.70% | 51.52 | 51.71 | 50.80 | 0.00 |
| Jun 09 2024 | 51.86 | 0.300 | 0.58% | 51.52 | 52.05 | 51.34 | 0.00 |
| Jun 08 2024 | 51.56 | 0.060 | 0.11% | 51.48 | 51.91 | 51.37 | 0.00 |
| Jun 07 2024 | 51.50 | -1.88 | -3.53% | 53.36 | 53.74 | 50.98 | 0.00 |
| Jun 06 2024 | 53.38 | -0.750 | -1.38% | 54.12 | 54.29 | 52.71 | 0.00 |
| Jun 05 2024 | 54.13 | 0.750 | 1.40% | 51.36 | 54.41 | 51.01 | 0.00 |
| Jun 04 2024 | 53.38 | 0.720 | 1.37% | 52.73 | 53.63 | 52.39 | 0.00 |
| Jun 03 2024 | 52.66 | -0.260 | -0.48% | 52.86 | 53.89 | 52.61 | 0.00 |
| Jun 02 2024 | 52.92 | -0.470 | -0.87% | 53.38 | 53.69 | 52.51 | 0.00 |
| Jun 01 2024 | 53.38 | 0.700 | 1.33% | 52.69 | 53.57 | 52.50 | 0.00 |
| May 31 2024 | 52.69 | 0.240 | 0.45% | 52.43 | 53.80 | 52.12 | 0.00 |
| May 30 2024 | 52.45 | -0.270 | -0.50% | 52.73 | 53.50 | 51.85 | 0.00 |
| May 29 2024 | 52.71 | -1.11 | -2.06% | 53.76 | 54.35 | 52.38 | 0.00 |
| May 28 2024 | 53.82 | -0.700 | -1.28% | 54.39 | 54.94 | 52.78 | 0.00 |
| May 27 2024 | 54.52 | 0.970 | 1.81% | 51.36 | 55.59 | 51.01 | 0.00 |
| May 26 2024 | 53.55 | 1.08 | 2.07% | 52.50 | 54.32 | 52.25 | 0.00 |
| May 25 2024 | 52.46 | 0.250 | 0.48% | 52.11 | 52.84 | 51.97 | 0.00 |
| May 24 2024 | 52.21 | -0.410 | -0.77% | 52.79 | 53.55 | 50.91 | 0.00 |
| May 23 2024 | 52.62 | 0.230 | 0.43% | 52.32 | 55.18 | 49.98 | 0.00 |
| May 22 2024 | 52.39 | -0.700 | -1.32% | 53.05 | 53.38 | 51.17 | 0.00 |
| May 21 2024 | 53.09 | 1.84 | 3.60% | 51.36 | 53.69 | 50.85 | 0.00 |
| May 20 2024 | 51.25 | -0.220 | -0.43% | 49.43 | 51.58 | 42.95 | 0.00 |
| May 19 2024 | 51.47 | -0.940 | -1.79% | 52.38 | 52.62 | 51.30 | 0.00 |
| May 18 2024 | 52.41 | 0.590 | 1.14% | 51.85 | 52.79 | 51.78 | 0.00 |
| May 17 2024 | 51.82 | 2.45 | 4.95% | 49.35 | 52.29 | 49.21 | 0.00 |
| May 16 2024 | 49.37 | -1.58 | -3.11% | 50.94 | 51.01 | 49.07 | 0.00 |
| May 15 2024 | 50.95 | 2.60 | 5.38% | 48.41 | 51.01 | 48.04 | 0.00 |
| May 14 2024 | 48.35 | -1.11 | -2.24% | 49.43 | 49.63 | 47.99 | 0.00 |
| May 13 2024 | 49.46 | 0.320 | 0.65% | 894.27 | 905.07 | 49.01 | 0.00 |
| May 12 2024 | 49.14 | 0.340 | 0.69% | 48.86 | 49.48 | 48.71 | 0.00 |
| May 11 2024 | 48.81 | -826.02 | -94.42% | 875.81 | 878.40 | 48.47 | 0.00 |
| 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 |
