Register to chat with like-minded investors on our interactive forums.
CAPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 520.90 | 1.80 | 0.35% | 520.90 | 520.90 | 520.90 | 38 |
| May 30 2024 | 519.10 | 4.30 | 0.84% | 519.10 | 519.10 | 519.10 | 9 |
| May 29 2024 | 514.80 | -3.50 | -0.68% | 516.60 | 516.60 | 514.80 | 300 |
| May 28 2024 | 518.30 | -4.10 | -0.78% | 518.30 | 518.30 | 518.30 | 0 |
| May 24 2024 | 522.40 | -0.90 | -0.17% | 522.40 | 522.40 | 522.40 | 38 |
| May 23 2024 | 523.30 | -0.40 | -0.08% | 523.30 | 523.30 | 523.30 | 0 |
| May 22 2024 | 523.70 | -1.85 | -0.35% | 523.70 | 523.70 | 523.70 | 0 |
| May 21 2024 | 525.55 | -2.30 | -0.44% | 525.55 | 525.55 | 525.55 | 0 |
| May 20 2024 | 527.85 | 0.85 | 0.16% | 527.85 | 527.85 | 527.85 | 0 |
| May 17 2024 | 527.00 | 0.75 | 0.14% | 527.00 | 527.00 | 527.00 | 0 |
| May 16 2024 | 526.25 | -0.35 | -0.07% | 526.25 | 526.25 | 526.25 | 0 |
| May 15 2024 | 526.60 | 5.00 | 0.96% | 524.60 | 526.60 | 524.60 | 96 |
| May 14 2024 | 521.60 | 5.10 | 0.99% | 520.80 | 522.00 | 520.80 | 593 |
| May 13 2024 | 516.50 | -3.75 | -0.72% | 516.50 | 516.50 | 516.50 | 0 |
| May 10 2024 | 520.25 | 2.65 | 0.51% | 520.25 | 520.25 | 520.25 | 0 |
| May 09 2024 | 517.60 | 2.00 | 0.39% | 517.60 | 517.60 | 517.60 | 0 |
| May 08 2024 | 515.60 | -0.25 | -0.05% | 515.60 | 515.60 | 515.60 | 0 |
| May 07 2024 | 515.85 | 5.50 | 1.08% | 515.85 | 515.85 | 515.85 | 0 |
| May 03 2024 | 510.35 | 3.30 | 0.65% | 510.35 | 510.35 | 510.35 | 0 |
| May 02 2024 | 507.05 | 2.05 | 0.41% | 507.05 | 507.05 | 507.05 | 0 |
| May 01 2024 | 505.00 | -2.65 | -0.52% | 505.00 | 505.00 | 505.00 | 0 |
| Apr 30 2024 | 507.65 | -5.00 | -0.98% | 507.65 | 507.65 | 507.65 | 0 |
| Apr 29 2024 | 512.65 | 0.50 | 0.10% | 512.65 | 512.65 | 512.65 | 0 |
| Apr 26 2024 | 512.15 | 6.10 | 1.21% | 512.15 | 512.15 | 512.15 | 0 |
| Apr 25 2024 | 506.05 | -2.30 | -0.45% | 506.05 | 506.05 | 506.05 | 0 |
| Apr 24 2024 | 508.35 | -2.60 | -0.51% | 508.35 | 508.35 | 508.35 | 59 |
| Apr 23 2024 | 510.95 | 4.55 | 0.90% | 510.95 | 510.95 | 510.95 | 0 |
| Apr 22 2024 | 506.40 | 4.90 | 0.98% | 506.40 | 506.40 | 506.40 | 0 |
| Apr 19 2024 | 501.50 | -0.05 | -0.01% | 501.50 | 501.50 | 501.50 | 0 |
| Apr 18 2024 | 501.55 | 0.20 | 0.04% | 501.55 | 501.55 | 501.55 | 11 |
| Apr 17 2024 | 501.35 | 2.88 | 0.58% | 501.35 | 501.35 | 501.35 | 0 |
| Apr 16 2024 | 498.475 | -7.68 | -1.52% | 498.475 | 498.475 | 498.475 | 0 |
| Apr 15 2024 | 506.15 | 0.50 | 0.10% | 506.15 | 506.15 | 506.15 | 0 |
| Apr 12 2024 | 505.65 | -0.15 | -0.03% | 505.65 | 505.65 | 505.65 | 0 |
| Apr 11 2024 | 505.80 | -0.65 | -0.13% | 505.80 | 505.80 | 505.80 | 41 |
| Apr 10 2024 | 506.45 | 0.70 | 0.14% | 506.45 | 506.45 | 506.45 | 0 |
| Apr 09 2024 | 505.75 | -1.50 | -0.30% | 505.75 | 505.75 | 505.75 | 0 |
| Apr 08 2024 | 507.25 | 2.40 | 0.48% | 507.25 | 507.25 | 507.25 | 0 |
| Apr 05 2024 | 504.85 | -6.45 | -1.26% | 504.85 | 504.85 | 504.85 | 0 |
| Apr 04 2024 | 511.30 | 1.15 | 0.23% | 511.30 | 511.30 | 511.30 | 0 |
| Apr 03 2024 | 510.15 | 1.10 | 0.22% | 510.15 | 510.15 | 510.15 | 0 |
| Apr 02 2024 | 509.05 | -5.50 | -1.07% | 509.05 | 509.05 | 509.05 | 0 |
| Mar 28 2024 | 514.55 | 1.80 | 0.35% | 514.55 | 514.55 | 514.55 | 0 |
| Mar 27 2024 | 512.75 | 2.60 | 0.51% | 513.40 | 513.40 | 512.75 | 3 |
| Mar 26 2024 | 510.15 | 0.20 | 0.04% | 510.15 | 510.15 | 510.15 | 0 |
| Mar 25 2024 | 509.95 | 0.65 | 0.13% | 509.95 | 509.95 | 509.95 | 0 |
| Mar 22 2024 | 509.30 | 0.25 | 0.05% | 509.30 | 509.30 | 509.30 | 0 |
| Mar 21 2024 | 509.05 | 2.15 | 0.42% | 509.05 | 509.05 | 509.05 | 0 |
| Mar 20 2024 | 506.90 | 0.55 | 0.11% | 506.90 | 506.90 | 506.90 | 0 |
| Mar 19 2024 | 506.35 | 0.00 | 0.00% | 506.35 | 506.35 | 506.35 | 0 |
| Mar 18 2024 | 506.35 | -0.70 | -0.14% | 506.35 | 506.35 | 506.35 | 0 |
| Mar 15 2024 | 507.05 | -1.55 | -0.30% | 509.00 | 509.00 | 507.05 | 1,200 |
| Mar 14 2024 | 508.60 | -0.45 | -0.09% | 508.60 | 508.60 | 508.60 | 0 |
| Mar 13 2024 | 509.05 | 1.80 | 0.35% | 509.30 | 509.80 | 509.05 | 175 |
| Mar 12 2024 | 507.25 | 1.25 | 0.25% | 505.00 | 507.25 | 505.00 | 800 |
| Mar 11 2024 | 506.00 | 1.15 | 0.23% | 511.10 | 511.10 | 506.00 | 2 |
| Mar 08 2024 | 504.85 | -0.95 | -0.19% | 504.85 | 504.85 | 504.85 | 0 |
| Mar 07 2024 | 505.80 | 7.98 | 1.60% | 505.80 | 505.80 | 505.80 | 0 |
| Mar 06 2024 | 497.825 | 0.80 | 0.16% | 497.825 | 497.825 | 497.825 | 0 |
| Mar 05 2024 | 497.025 | 0.60 | 0.12% | 497.025 | 497.025 | 497.025 | 0 |
| Mar 04 2024 | 496.425 | -0.63 | -0.13% | 496.425 | 496.425 | 496.425 | 0 |
