CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	31.38	31.54	31.35	31.41	31.41	0.29%	32,681
Feb 21, 2025	31.69	31.69	31.31	31.32	31.32	-0.76%	68,684
Feb 20, 2025	31.58	31.60	31.43	31.56	31.56	-0.16%	144,861
Feb 19, 2025	31.60	31.66	31.49	31.61	31.61	-0.05%	153,076
Feb 18, 2025	31.58	31.63	31.42	31.63	31.63	0.36%	26,194
Feb 14, 2025	31.59	31.72	31.51	31.51	31.51	-0.28%	67,197
Feb 13, 2025	31.23	31.62	31.23	31.60	31.60	1.18%	23,845
Feb 12, 2025	31.08	31.31	30.97	31.23	31.23	-0.41%	23,736
Feb 11, 2025	31.15	31.36	31.15	31.36	31.36	0.56%	37,439
Feb 10, 2025	31.05	31.20	31.05	31.19	31.19	0.36%	21,017
Feb 7, 2025	31.21	31.31	31.07	31.08	31.08	-0.14%	13,837
Feb 6, 2025	31.22	31.22	31.03	31.12	31.12	-0.06%	23,718
Feb 5, 2025	31.08	31.15	30.90	31.14	31.14	0.45%	22,275
Feb 4, 2025	30.87	31.02	30.85	31.00	31.00	-0.03%	15,553
Feb 3, 2025	30.70	31.11	30.70	31.01	31.01	0.15%	35,039
Jan 31, 2025	31.11	31.24	30.93	30.96	30.96	-0.22%	24,903
Jan 30, 2025	31.00	31.11	30.56	31.03	31.03	0.85%	106,486
Jan 29, 2025	30.83	30.91	30.70	30.77	30.77	-0.26%	46,071
Jan 28, 2025	31.00	31.05	30.29	30.85	30.85	-0.74%	79,224
Jan 27, 2025	30.90	31.08	30.85	31.08	31.08	1.80%	242,357
Jan 24, 2025	30.32	30.63	30.32	30.53	30.53	1.56%	604,870
Jan 23, 2025	30.15	30.37	29.61	30.06	30.06	-0.53%	1,775,574
Jan 22, 2025	30.35	30.36	30.22	30.22	30.22	-0.40%	21,464
Jan 21, 2025	30.31	30.35	30.26	30.34	30.34	1.23%	53,610
Jan 17, 2025	30.06	30.10	29.52	29.97	29.97	0.10%	160,946
Jan 16, 2025	29.64	29.96	29.63	29.94	29.94	0.73%	27,212
Jan 15, 2025	29.91	29.91	29.69	29.73	29.73	0.55%	32,055
Jan 14, 2025	29.61	29.61	29.41	29.56	29.56	-0.18%	33,013
Jan 13, 2025	29.29	29.61	29.29	29.61	29.61	0.69%	28,493
Jan 10, 2025	29.57	29.57	29.40	29.41	29.41	-1.41%	37,529
Jan 8, 2025	29.72	29.86	29.63	29.83	29.83	0.29%	23,322
Jan 7, 2025	30.08	30.08	29.69	29.75	29.75	-0.72%	22,498
Jan 6, 2025	30.18	30.22	29.95	29.96	29.96	-0.11%	50,019
Jan 3, 2025	29.84	30.08	29.84	29.99	29.99	0.50%	60,080
Jan 2, 2025	30.10	30.13	29.74	29.85	29.85	-0.41%	33,023
Dec 31, 2024	30.06	30.08	29.85	29.97	29.97	0.19%	40,709
Dec 30, 2024	29.79	29.98	29.75	29.91	29.91	-0.98%	21,433
Dec 27, 2024	30.26	30.41	30.09	30.21	30.21	-0.74%	43,555
Dec 26, 2024	30.25	30.48	30.25	30.43	30.43	0.13%	11,039
Dec 24, 2024	30.16	30.41	30.16	30.39	30.39	0.70%	15,995
Dec 23, 2024	30.19	30.19	29.93	30.18	30.18	-0.40%	17,058
Dec 20, 2024	30.00	30.52	30.00	30.30	30.17	0.97%	64,573
Dec 19, 2024	30.49	30.49	30.01	30.01	29.88	-0.83%	45,311
Dec 18, 2024	31.10	31.19	30.26	30.26	30.13	-2.83%	39,880
Dec 17, 2024	31.18	31.32	31.14	31.14	31.00	-0.58%	32,551
Dec 16, 2024	31.43	31.59	31.32	31.32	31.18	-0.25%	42,427
Dec 13, 2024	31.49	31.53	31.37	31.40	31.26	-0.71%	120,578
Dec 12, 2024	31.65	31.76	31.62	31.62	31.49	-0.09%	32,967
Dec 11, 2024	31.76	31.76	31.65	31.65	31.51	0.17%	34,108
Dec 10, 2024	31.80	31.80	31.55	31.60	31.46	-0.14%	157,476
Dec 9, 2024	31.93	31.93	31.63	31.65	31.51	-0.61%	685,944
Dec 6, 2024	31.87	31.87	31.77	31.84	31.70	0.12%	100,652
Dec 5, 2024	31.98	32.03	31.67	31.80	31.66	-0.09%	145,698
Dec 4, 2024	31.95	31.95	31.83	31.83	31.69	-0.31%	321,187
Dec 3, 2024	32.09	32.09	31.90	31.93	31.79	-0.20%	231,797
Dec 2, 2024	32.11	32.11	31.92	31.99	31.85	-0.17%	17,536
Nov 29, 2024	32.13	32.13	32.00	32.05	31.91	0.27%	7,583
Nov 27, 2024	32.01	32.03	31.95	31.96	31.82	0.18%	19,221
Nov 26, 2024	31.84	31.90	31.79	31.90	31.76	0.28%	35,270
Nov 25, 2024	31.69	31.89	31.69	31.82	31.68	0.92%	25,988
Nov 22, 2024	31.25	31.54	31.25	31.53	31.39	0.76%	145,127
Nov 21, 2024	31.27	31.32	31.07	31.29	31.15	0.53%	69,511
Nov 20, 2024	31.03	31.13	30.95	31.12	30.98	-0.06%	17,269
Nov 19, 2024	30.92	31.19	30.84	31.14	31.00	0.13%	62,087
Nov 18, 2024	31.05	31.14	30.98	31.10	30.96	0.73%	63,872
Nov 15, 2024	30.88	30.95	30.81	30.87	30.74	-0.57%	28,000
Nov 14, 2024	31.33	31.33	31.05	31.05	30.91	-0.69%	21,975
Nov 13, 2024	31.26	31.35	31.21	31.27	31.13	0.41%	36,825
Nov 12, 2024	31.30	31.31	31.07	31.14	31.00	-0.61%	20,866
Nov 11, 2024	31.35	31.47	31.29	31.33	31.19	0.77%	39,654
Nov 8, 2024	30.96	31.19	30.91	31.09	30.95	0.68%	18,792
Nov 7, 2024	30.78	30.92	30.76	30.88	30.74	0.75%	29,150
Nov 6, 2024	30.55	30.69	30.40	30.65	30.52	2.41%	29,499
Nov 5, 2024	29.67	29.93	29.65	29.93	29.80	1.27%	32,239
Nov 4, 2024	29.65	29.69	29.50	29.56	29.43	-0.22%	26,074
Nov 1, 2024	29.78	29.89	29.62	29.62	29.49	0.30%	16,896
Oct 31, 2024	29.79	29.79	29.51	29.53	29.40	-1.21%	23,424
Oct 30, 2024	30.00	30.14	29.89	29.89	29.76	0.28%	32,045
Oct 29, 2024	29.84	29.87	29.75	29.81	29.68	-0.30%	35,595
Oct 28, 2024	29.91	30.00	29.90	29.90	29.77	0.62%	22,987
Oct 25, 2024	29.91	30.00	29.69	29.72	29.59	-0.42%	12,251
Oct 24, 2024	29.78	29.87	29.74	29.84	29.71	0.88%	12,831
Oct 23, 2024	29.64	29.64	29.53	29.58	29.45	-0.37%	7,510
Oct 22, 2024	29.58	29.73	29.58	29.69	29.56	-0.02%	25,895
Oct 21, 2024	29.85	29.85	29.65	29.70	29.56	-0.99%	16,472
Oct 18, 2024	29.93	30.03	29.91	29.99	29.86	0.50%	22,970
Oct 17, 2024	29.93	29.96	29.83	29.84	29.71	-0.19%	26,934
Oct 16, 2024	29.82	29.93	29.82	29.90	29.77	0.67%	10,693
Oct 15, 2024	29.69	29.78	29.63	29.70	29.57	0.34%	136,753
Oct 14, 2024	29.44	29.60	29.44	29.60	29.47	0.65%	24,129
Oct 11, 2024	29.17	29.43	29.17	29.41	29.28	0.64%	23,628
Oct 10, 2024	29.29	29.29	29.17	29.22	29.09	-0.66%	16,679
Oct 9, 2024	29.28	29.43	29.27	29.42	29.29	0.41%	11,755
Oct 8, 2024	29.19	29.30	29.14	29.30	29.17	0.89%	29,004
Oct 7, 2024	29.40	29.40	28.99	29.04	28.91	-1.62%	19,898
Oct 4, 2024	29.31	29.51	29.26	29.51	29.38	1.27%	11,176
Oct 3, 2024	29.11	29.21	29.08	29.14	29.02	-0.63%	18,010
Oct 2, 2024	29.39	29.39	29.26	29.33	29.20	-0.48%	9,559
Oct 1, 2024	29.40	29.60	29.37	29.47	29.34	-0.41%	11,386
Sep 30, 2024	29.63	29.63	29.46	29.59	29.38	0.09%	12,295