Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 22.33 | -0.33 | -1.46% | 22.55 | 22.55 | 22.18 | 59,186 |
| May 02 2024 | 22.66 | -0.32 | -1.39% | 22.25 | 22.73 | 22.19 | 43,058 |
| May 01 2024 | 22.98 | -0.02 | -0.09% | 23.00 | 23.25 | 22.85 | 62,600 |
| Apr 30 2024 | 23.00 | -0.28 | -1.20% | 23.15 | 23.60 | 22.95 | 52,889 |
| Apr 29 2024 | 23.28 | -0.01 | -0.04% | 23.20 | 23.465 | 23.10 | 44,975 |
| Apr 26 2024 | 23.29 | 0.37 | 1.61% | 22.92 | 23.50 | 22.7841 | 36,313 |
| Apr 25 2024 | 22.92 | -0.17 | -0.74% | 23.08 | 23.09 | 22.80 | 23,655 |
| Apr 24 2024 | 23.09 | 0.04 | 0.17% | 22.87 | 23.33 | 22.87 | 26,240 |
| Apr 23 2024 | 23.05 | 0.35 | 1.54% | 23.36 | 23.36 | 22.77 | 51,438 |
| Apr 22 2024 | 22.70 | 0.12 | 0.53% | 22.67 | 22.90 | 22.30 | 31,049 |
| Apr 19 2024 | 22.58 | 0.23 | 1.03% | 22.41 | 22.70 | 22.38 | 16,447 |
| Apr 18 2024 | 22.35 | 0.16 | 0.72% | 22.15 | 22.48 | 22.15 | 10,893 |
| Apr 17 2024 | 22.19 | -0.07 | -0.31% | 22.36 | 22.36 | 21.9501 | 18,634 |
| Apr 16 2024 | 22.26 | 0.12 | 0.54% | 22.04 | 22.35 | 21.86 | 25,513 |
| Apr 15 2024 | 22.14 | -0.35 | -1.56% | 22.34 | 22.53 | 22.04 | 29,957 |
| Apr 12 2024 | 22.49 | -0.14 | -0.62% | 22.42 | 22.81 | 22.42 | 38,190 |
| Apr 11 2024 | 22.63 | 0.03 | 0.13% | 22.73 | 22.73 | 22.45 | 16,671 |
| Apr 10 2024 | 22.60 | -0.15 | -0.66% | 22.74 | 22.81 | 22.48 | 34,366 |
| Apr 09 2024 | 22.75 | -0.30 | -1.30% | 23.25 | 23.332 | 22.75 | 24,838 |
| Apr 08 2024 | 23.05 | 0.23 | 1.01% | 22.82 | 23.43 | 22.60 | 24,872 |
| Apr 05 2024 | 22.82 | -0.42 | -1.81% | 23.20 | 23.3439 | 22.82 | 18,150 |
| Apr 04 2024 | 23.24 | 0.24 | 1.04% | 23.17 | 23.27 | 22.8803 | 25,385 |
| Apr 03 2024 | 23.00 | -0.11 | -0.48% | 23.11 | 23.25 | 22.82 | 19,292 |
| Apr 02 2024 | 23.11 | 0.13 | 0.57% | 22.99 | 23.192 | 22.6412 | 15,605 |
| Apr 01 2024 | 22.98 | 0.19 | 0.83% | 22.72 | 23.22 | 22.49 | 35,043 |
| Mar 28 2024 | 22.79 | -0.04 | -0.18% | 21.98 | 22.9395 | 21.98 | 38,718 |
| Mar 27 2024 | 22.83 | 0.04 | 0.18% | 22.76 | 22.90 | 22.6501 | 13,600 |
| Mar 26 2024 | 22.79 | 0.02 | 0.09% | 22.93 | 22.99 | 22.63 | 21,363 |
| Mar 25 2024 | 22.77 | 0.17 | 0.75% | 22.42 | 22.9724 | 22.42 | 23,248 |
| Mar 22 2024 | 22.60 | -0.12 | -0.53% | 22.75 | 22.9988 | 22.53 | 20,483 |
| Mar 21 2024 | 22.72 | 0.10 | 0.44% | 22.70 | 22.81 | 22.4557 | 14,058 |
| Mar 20 2024 | 22.62 | 0.14 | 0.62% | 22.57 | 22.73 | 22.39 | 17,847 |
| Mar 19 2024 | 22.48 | 0.04 | 0.18% | 22.60 | 22.60 | 22.2801 | 7,789 |
| Mar 18 2024 | 22.44 | 0.00 | 0.00% | 22.49 | 22.60 | 22.34 | 34,554 |
| Mar 15 2024 | 22.44 | 0.26 | 1.17% | 22.27 | 22.44 | 22.10 | 30,666 |
| Mar 14 2024 | 22.18 | 0.10 | 0.45% | 22.11 | 22.29 | 21.96 | 16,196 |
| Mar 13 2024 | 22.08 | 0.23 | 1.05% | 22.04 | 22.215 | 22.00 | 9,124 |
| Mar 12 2024 | 21.85 | -0.13 | -0.59% | 22.12 | 22.3318 | 21.6701 | 15,518 |
| Mar 11 2024 | 21.98 | 0.01 | 0.05% | 21.90 | 22.13 | 21.7001 | 22,825 |
| Mar 08 2024 | 21.97 | -0.24 | -1.08% | 22.34 | 22.36 | 21.83 | 13,437 |
| Mar 07 2024 | 22.21 | 0.21 | 0.95% | 22.12 | 22.35 | 21.30 | 26,317 |
| Mar 06 2024 | 22.00 | 0.10 | 0.46% | 21.79 | 22.18 | 21.72 | 23,434 |
| Mar 05 2024 | 21.90 | 0.24 | 1.11% | 21.68 | 21.97 | 21.4801 | 17,901 |
| Mar 04 2024 | 21.66 | -0.05 | -0.23% | 21.67 | 21.87 | 21.52 | 36,900 |
| Mar 01 2024 | 21.71 | 0.28 | 1.31% | 21.27 | 21.7134 | 21.27 | 34,925 |
| Feb 29 2024 | 21.43 | 0.13 | 0.61% | 21.18 | 21.79 | 21.11 | 65,958 |
| Feb 28 2024 | 21.30 | -0.15 | -0.70% | 21.64 | 21.97 | 21.22 | 79,595 |
| Feb 27 2024 | 21.45 | -0.15 | -0.69% | 21.68 | 22.04 | 21.32 | 89,099 |
| Feb 26 2024 | 21.60 | -0.20 | -0.92% | 21.95 | 22.39 | 21.35 | 47,950 |
| Feb 23 2024 | 21.80 | -0.01 | -0.05% | 21.70 | 21.98 | 21.56 | 34,823 |
| Feb 22 2024 | 21.81 | -0.29 | -1.31% | 22.22 | 22.2487 | 21.785 | 33,841 |
| Feb 21 2024 | 22.10 | 0.32 | 1.47% | 21.58 | 22.17 | 21.58 | 42,882 |
| Feb 20 2024 | 21.78 | -0.18 | -0.82% | 21.90 | 22.0504 | 21.60 | 35,395 |
| Feb 16 2024 | 21.96 | 0.02 | 0.09% | 21.72 | 22.17 | 21.64 | 34,073 |
| Feb 15 2024 | 21.94 | 0.24 | 1.11% | 21.74 | 22.095 | 21.64 | 6,486 |
| Feb 14 2024 | 21.70 | -0.13 | -0.60% | 21.75 | 22.04 | 21.65 | 32,053 |
| Feb 13 2024 | 21.83 | -0.46 | -2.06% | 22.14 | 22.225 | 21.64 | 29,382 |
| Feb 12 2024 | 22.29 | -0.05 | -0.22% | 22.48 | 22.5946 | 22.0501 | 33,187 |
| Feb 09 2024 | 22.34 | -0.09 | -0.40% | 22.37 | 22.5499 | 22.12 | 26,176 |
| Feb 08 2024 | 22.43 | 0.47 | 2.14% | 21.68 | 22.43 | 21.6001 | 56,930 |
| Feb 07 2024 | 21.96 | 0.16 | 0.73% | 21.97 | 22.01 | 21.6301 | 24,907 |
| Feb 06 2024 | 21.80 | 0.20 | 0.93% | 21.43 | 22.013 | 21.43 | 37,326 |
