(CAPE)
AMEX: CAPE
· Real-Time Price · USD
32.19
0.08 (0.24%)
At close: Aug 15, 2025, 3:59 PM
32.19
0.01%
After-hours: Aug 15, 2025, 05:29 PM EDT
CAPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.21 | 32.27 | 32.13 | 32.19 | 32.19 | 0.25% | 20,155 |
| 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 |
| Jul 25, 2025 | 32.10 | 32.30 | 32.08 | 32.30 | 32.30 | 0.19% | 137,000 |
| Jul 24, 2025 | 32.46 | 32.46 | 32.23 | 32.24 | 32.24 | -0.34% | 12,147 |
| Jul 23, 2025 | 32.30 | 32.36 | 32.26 | 32.35 | 32.35 | 0.22% | 19,948 |
| Jul 22, 2025 | 31.97 | 32.28 | 31.97 | 32.28 | 32.28 | 1.10% | 29,100 |
| Jul 21, 2025 | 31.78 | 32.06 | 31.78 | 31.93 | 31.93 | 0.63% | 29,624 |