CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.00	30.52	30.00	30.30	30.30	0.97%	64,573
Dec 19, 2024	30.49	30.49	30.01	30.01	30.01	-0.83%	45,311
Dec 18, 2024	31.10	31.19	30.26	30.26	30.26	-2.83%	39,880
Dec 17, 2024	31.18	31.32	31.14	31.14	31.14	-0.58%	32,551
Dec 16, 2024	31.43	31.59	31.32	31.32	31.32	-0.25%	42,427
Dec 13, 2024	31.49	31.53	31.37	31.40	31.40	-0.71%	120,578
Dec 12, 2024	31.65	31.76	31.62	31.62	31.62	-0.09%	32,967
Dec 11, 2024	31.76	31.76	31.65	31.65	31.65	0.17%	34,108
Dec 10, 2024	31.80	31.80	31.55	31.60	31.60	-0.14%	157,476
Dec 9, 2024	31.93	31.93	31.63	31.65	31.65	-0.61%	685,944
Dec 6, 2024	31.87	31.87	31.77	31.84	31.84	0.12%	100,652
Dec 5, 2024	31.98	32.03	31.67	31.80	31.80	-0.09%	145,698
Dec 4, 2024	31.95	31.95	31.83	31.83	31.83	-0.31%	321,187
Dec 3, 2024	32.09	32.09	31.90	31.93	31.93	-0.20%	231,797
Dec 2, 2024	32.11	32.11	31.92	31.99	31.99	-0.17%	17,536
Nov 29, 2024	32.13	32.13	32.00	32.05	32.05	0.27%	7,583
Nov 27, 2024	32.01	32.03	31.95	31.96	31.96	0.18%	19,221
Nov 26, 2024	31.84	31.90	31.79	31.90	31.90	0.28%	35,270
Nov 25, 2024	31.69	31.89	31.69	31.82	31.82	0.92%	25,988
Nov 22, 2024	31.25	31.54	31.25	31.53	31.53	0.76%	145,127
Nov 21, 2024	31.27	31.32	31.07	31.29	31.29	0.53%	69,511
Nov 20, 2024	31.03	31.13	30.95	31.12	31.12	-0.06%	17,269
Nov 19, 2024	30.92	31.19	30.84	31.14	31.14	0.13%	62,087
Nov 18, 2024	31.05	31.14	30.98	31.10	31.10	0.73%	63,872
Nov 15, 2024	30.88	30.95	30.81	30.87	30.87	-0.57%	28,000
Nov 14, 2024	31.33	31.33	31.05	31.05	31.05	-0.69%	21,975
Nov 13, 2024	31.26	31.35	31.21	31.27	31.27	0.41%	36,825
Nov 12, 2024	31.30	31.31	31.07	31.14	31.14	-0.61%	20,866
Nov 11, 2024	31.35	31.47	31.29	31.33	31.33	0.77%	39,654
Nov 8, 2024	30.96	31.19	30.91	31.09	31.09	0.68%	18,792
Nov 7, 2024	30.78	30.92	30.76	30.88	30.88	0.75%	29,150
Nov 6, 2024	30.55	30.69	30.40	30.65	30.65	2.41%	29,499
Nov 5, 2024	29.67	29.93	29.65	29.93	29.93	1.27%	32,239
Nov 4, 2024	29.65	29.69	29.50	29.56	29.56	-0.22%	26,074
Nov 1, 2024	29.78	29.89	29.62	29.62	29.62	0.30%	16,896
Oct 31, 2024	29.79	29.79	29.51	29.53	29.53	-1.21%	23,424
Oct 30, 2024	30.00	30.14	29.89	29.89	29.89	0.28%	32,045
Oct 29, 2024	29.84	29.87	29.75	29.81	29.81	-0.30%	35,595
Oct 28, 2024	29.91	30.00	29.90	29.90	29.90	0.62%	22,987
Oct 25, 2024	29.91	30.00	29.69	29.72	29.72	-0.42%	12,251
Oct 24, 2024	29.78	29.87	29.74	29.84	29.84	0.88%	12,831
Oct 23, 2024	29.64	29.64	29.53	29.58	29.58	-0.37%	7,510
Oct 22, 2024	29.58	29.73	29.58	29.69	29.69	-0.02%	25,895
Oct 21, 2024	29.85	29.85	29.65	29.70	29.70	-0.99%	16,472
Oct 18, 2024	29.93	30.03	29.91	29.99	29.99	0.50%	22,970
Oct 17, 2024	29.93	29.96	29.83	29.84	29.84	-0.19%	26,934
Oct 16, 2024	29.82	29.93	29.82	29.90	29.90	0.67%	10,693
Oct 15, 2024	29.69	29.78	29.63	29.70	29.70	0.34%	136,753
Oct 14, 2024	29.44	29.60	29.44	29.60	29.60	0.65%	24,129
Oct 11, 2024	29.17	29.43	29.17	29.41	29.41	0.64%	23,628
Oct 10, 2024	29.29	29.29	29.17	29.22	29.22	-0.66%	16,679
Oct 9, 2024	29.28	29.43	29.27	29.42	29.42	0.41%	11,755
Oct 8, 2024	29.19	29.30	29.14	29.30	29.30	0.89%	29,004
Oct 7, 2024	29.40	29.40	28.99	29.04	29.04	-1.62%	19,898
Oct 4, 2024	29.31	29.51	29.26	29.51	29.51	1.27%	11,176
Oct 3, 2024	29.11	29.21	29.08	29.14	29.14	-0.63%	18,010
Oct 2, 2024	29.39	29.39	29.26	29.33	29.33	-0.48%	9,559
Oct 1, 2024	29.40	29.60	29.37	29.47	29.47	-0.41%	11,386
Sep 30, 2024	29.63	29.63	29.46	29.59	29.51	0.09%	12,295
Sep 27, 2024	29.48	29.65	29.48	29.56	29.49	0.04%	22,008
Sep 26, 2024	29.56	29.56	29.49	29.55	29.47	0.47%	12,809
Sep 25, 2024	29.49	29.49	29.40	29.41	29.34	-0.60%	6,839
Sep 24, 2024	29.57	29.63	29.54	29.59	29.51	-0.02%	17,887
Sep 23, 2024	29.58	29.60	29.54	29.60	29.52	0.49%	14,474
Sep 20, 2024	29.41	29.46	29.34	29.45	29.37	-0.64%	17,906
Sep 19, 2024	30.00	30.00	29.59	29.64	29.56	0.99%	49,412
Sep 18, 2024	29.50	29.50	29.32	29.35	29.27	-0.51%	13,852
Sep 17, 2024	29.61	29.68	29.46	29.50	29.42	0.07%	26,902
Sep 16, 2024	29.36	29.48	29.34	29.48	29.40	0.72%	21,719
Sep 13, 2024	29.20	29.29	29.20	29.27	29.19	0.54%	14,267
Sep 12, 2024	28.92	29.13	28.92	29.11	29.04	0.46%	9,098
Sep 11, 2024	28.93	28.98	28.41	28.98	28.91	0.17%	11,225
Sep 10, 2024	28.91	28.93	28.69	28.93	28.86	-	14,497
Sep 9, 2024	28.76	29.03	28.76	28.93	28.86	1.47%	16,939
Sep 6, 2024	28.93	28.93	28.50	28.51	28.44	-1.69%	22,709
Sep 5, 2024	28.98	29.10	28.86	29.00	28.93	-0.14%	14,908
Sep 4, 2024	28.90	29.14	28.90	29.04	28.97	-0.03%	15,937
Sep 3, 2024	29.15	29.21	28.94	29.05	28.98	-0.75%	18,742
Aug 30, 2024	29.09	29.31	28.95	29.27	29.19	1.00%	20,169
Aug 29, 2024	29.09	29.14	28.93	28.98	28.91	0.14%	14,708
Aug 28, 2024	29.11	29.11	28.89	28.94	28.87	-0.48%	24,252
Aug 27, 2024	29.06	29.09	29.01	29.08	29.01	-0.14%	24,462
Aug 26, 2024	29.09	29.17	29.09	29.12	29.05	0.59%	62,042
Aug 23, 2024	28.76	28.98	28.76	28.95	28.88	1.05%	38,050
Aug 22, 2024	28.81	28.81	28.61	28.65	28.58	-0.57%	11,323
Aug 21, 2024	28.78	28.84	28.69	28.81	28.74	0.45%	12,645
Aug 20, 2024	28.69	28.71	28.65	28.68	28.61	0.05%	14,853
Aug 19, 2024	28.44	28.67	28.44	28.67	28.60	0.82%	23,097
Aug 16, 2024	28.40	28.49	28.38	28.44	28.36	0.08%	14,166
Aug 15, 2024	28.25	28.48	28.25	28.41	28.34	1.38%	37,284
Aug 14, 2024	27.97	28.05	27.92	28.03	27.95	0.31%	10,922
Aug 13, 2024	27.77	27.94	27.76	27.94	27.87	1.26%	9,862
Aug 12, 2024	27.78	27.78	27.58	27.59	27.52	-0.54%	14,167
Aug 9, 2024	27.65	27.77	27.53	27.74	27.67	0.36%	26,440
Aug 8, 2024	27.20	27.64	27.20	27.64	27.57	1.51%	21,993
Aug 7, 2024	27.65	27.73	27.23	27.23	27.16	-0.37%	28,258
Aug 6, 2024	27.10	27.61	27.10	27.33	27.26	1.04%	37,980
Aug 5, 2024	27.08	27.20	26.89	27.05	26.98	-2.66%	44,988
Aug 2, 2024	27.86	27.90	27.56	27.79	27.72	-1.61%	16,785
Aug 1, 2024	28.69	28.69	28.12	28.25	28.17	-0.67%	14,675