CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.45	32.45	32.25	32.55	32.55	-0.12%	88,311
Nov 12, 2026	32.81	32.91	32.59	32.59	32.59	-0.76%	40,914
Nov 11, 2026	32.69	32.86	32.65	32.84	32.84	0.18%	7,042
Nov 10, 2026	32.63	32.84	32.56	32.78	32.78	0.20%	16,270
Nov 9, 2026	32.55	32.82	32.55	32.71	32.71	1.83%	4,351
Nov 6, 2026	31.73	32.30	31.73	32.13	32.13	-1.91%	17,610
Nov 5, 2026	33.04	33.04	32.68	32.75	32.75	-0.69%	6,051
Nov 4, 2026	32.61	33.02	32.59	32.98	32.98	2.70%	8,072
Nov 3, 2026	32.09	32.24	32.09	32.11	32.11	-0.67%	13,912
Nov 2, 2026	32.19	32.35	32.18	32.33	32.33	1.02%	10,123
Oct 30, 2026	32.05	32.10	31.97	32.00	32.00	0.36%	10,092
Oct 29, 2026	31.73	31.90	31.70	31.89	31.88	0.84%	403,899
Oct 28, 2026	31.64	31.71	31.55	31.62	31.62	-0.63%	12,417
Oct 27, 2026	31.77	31.83	31.74	31.82	31.82	-0.28%	3,221
Oct 26, 2026	32.03	32.04	31.83	31.91	31.91	-0.22%	10,145
Oct 23, 2026	32.08	32.14	31.93	31.98	31.98	-1.17%	27,002
Oct 22, 2026	31.87	32.37	31.87	32.36	32.36	1.28%	25,202
Oct 21, 2026	31.95	32.03	31.92	31.95	31.95	-0.56%	13,103
Oct 20, 2026	32.14	32.18	32.09	32.13	32.13	0.91%	8,957
Oct 19, 2026	31.93	31.93	31.84	31.84	31.84	-0.90%	19,614
Oct 16, 2026	32.10	32.31	32.00	32.13	32.13	0.31%	62,196
Oct 15, 2026	32.24	32.24	31.94	32.03	32.03	0.71%	62,112
Oct 14, 2026	31.61	31.80	31.61	31.80	31.80	-0.02%	7,470
Oct 13, 2026	31.86	31.89	31.74	31.81	31.81	0.25%	11,206
Oct 12, 2026	31.56	31.74	31.56	31.73	31.73	0.78%	6,046
Oct 9, 2026	31.46	31.53	31.42	31.48	31.48	0.30%	7,633
Oct 8, 2026	31.22	31.42	31.16	31.39	31.39	0.71%	11,981
Oct 7, 2026	31.16	31.29	31.13	31.17	31.17	-0.57%	27,517
Oct 6, 2026	30.93	31.39	30.93	31.35	31.35	1.69%	29,150
Oct 5, 2026	30.71	30.92	30.69	30.83	30.83	0.06%	99,038
Oct 2, 2026	30.99	30.99	30.77	30.81	30.81	0.52%	253,023
Oct 1, 2026	30.65	30.69	30.35	30.65	30.65	-0.26%	39,940
Sep 30, 2026	31.08	31.16	30.90	30.90	30.73	-0.75%	124,830
Sep 29, 2026	31.09	31.14	30.99	31.14	30.96	-0.02%	21,091
Sep 28, 2026	31.15	31.22	31.03	31.14	30.97	-0.47%	10,412
Sep 25, 2026	31.04	31.30	31.04	31.29	31.12	0.16%	14,324
Sep 24, 2026	31.32	31.48	31.24	31.24	31.07	-0.55%	10,970
Sep 23, 2026	31.59	31.59	31.41	31.41	31.24	-1.37%	7,153
Sep 22, 2026	31.78	31.90	31.78	31.85	31.67	0.30%	28,495
Sep 21, 2026	31.67	31.86	31.67	31.75	31.57	0.55%	39,661
Sep 18, 2026	31.78	31.80	31.55	31.58	31.40	-1.08%	56,674
Sep 17, 2026	32.03	32.05	31.87	31.92	31.74	0.53%	52,930
Sep 16, 2026	31.95	32.06	31.68	31.75	31.58	-0.41%	11,735
Sep 15, 2026	32.34	32.34	31.88	31.88	31.71	-1.02%	6,240
Sep 14, 2026	32.44	32.44	32.16	32.21	32.03	-0.23%	21,059
Sep 11, 2026	32.23	32.38	32.23	32.29	32.11	1.14%	16,375
Sep 10, 2026	32.21	32.43	31.92	31.92	31.74	-1.25%	214,365
Sep 9, 2026	32.57	32.57	32.31	32.33	32.15	-0.98%	10,167
Sep 8, 2026	32.83	32.83	32.64	32.65	32.46	-0.28%	26,612
Sep 4, 2026	32.90	32.90	32.74	32.74	32.56	-0.62%	18,144