(CAPE)
AMEX: CAPE
· Real-Time Price · USD
32.61
0.41 (1.28%)
At close: Aug 22, 2025, 3:58 PM
32.62
0.03%
After-hours: Aug 22, 2025, 05:29 PM EDT
CAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.40 | 32.68 | 32.40 | 32.61 | 32.61 | 1.27% | 12,721 |
| Aug 21, 2025 | 32.22 | 32.23 | 32.06 | 32.20 | 32.20 | -0.22% | 31,400 |
| Aug 20, 2025 | 32.30 | 32.33 | 32.21 | 32.27 | 32.27 | 0.28% | 12,803 |
| Aug 19, 2025 | 32.00 | 32.22 | 32.00 | 32.18 | 32.18 | 0.50% | 30,300 |
| Aug 18, 2025 | 32.25 | 32.25 | 32.02 | 32.02 | 32.02 | -0.53% | 13,448 |
| Aug 15, 2025 | 32.21 | 32.27 | 32.13 | 32.19 | 32.19 | 0.25% | 20,200 |
| Aug 14, 2025 | 32.04 | 32.14 | 32.01 | 32.11 | 32.11 | -0.59% | 23,302 |
| Aug 13, 2025 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 0.91% | 16,600 |
| Aug 12, 2025 | 31.90 | 32.01 | 31.88 | 32.01 | 32.01 | 0.98% | 8,300 |
| Aug 11, 2025 | 31.68 | 31.77 | 31.64 | 31.70 | 31.70 | -0.13% | 22,142 |
| Aug 8, 2025 | 31.78 | 31.88 | 31.72 | 31.74 | 31.74 | 0.00% | 13,715 |
| Aug 7, 2025 | 31.81 | 31.82 | 31.57 | 31.74 | 31.74 | 0.16% | 31,518 |
| Aug 6, 2025 | 31.69 | 31.83 | 31.62 | 31.69 | 31.69 | -0.06% | 38,823 |
| Aug 5, 2025 | 31.58 | 31.78 | 31.58 | 31.71 | 31.71 | 0.13% | 87,128 |
| Aug 4, 2025 | 31.30 | 31.67 | 31.30 | 31.67 | 31.67 | 1.15% | 20,418 |
| Aug 1, 2025 | 31.29 | 31.36 | 31.20 | 31.31 | 31.31 | -0.51% | 18,500 |
| Jul 31, 2025 | 31.50 | 31.79 | 31.44 | 31.47 | 31.47 | -0.51% | 52,435 |
| Jul 30, 2025 | 31.83 | 31.96 | 31.55 | 31.63 | 31.63 | -1.13% | 42,300 |
| Jul 29, 2025 | 32.05 | 32.05 | 31.88 | 31.99 | 31.99 | 0.22% | 17,200 |
| Jul 28, 2025 | 32.27 | 32.27 | 31.90 | 31.92 | 31.92 | -1.18% | 94,300 |