Historical Stock Prices

CAP 
$22.6
*  
1.22
5.12%
Get CAP Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CAP now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 23.04 23.51 21.1 22.6 202,831
04/30/2015 24.12 24.17 23.32 23.82 93,931
04/29/2015 24.9 25.07 24.26 24.31 87,846
04/28/2015 24.59 25.07 24.51 25.01 37,253
04/27/2015 24.96 25.22 24.48 24.53 40,894
04/24/2015 24.77 24.94 24.73 24.88 39,204
04/23/2015 24.39 24.92 24.39 24.85 44,160
04/22/2015 24.66 24.89 24.192 24.54 38,336
04/21/2015 24.726 24.91 24.51 24.76 31,341
04/20/2015 24.46 24.93 24.39 24.75 60,536
04/17/2015 24.87 24.92 24.3 24.44 67,469
04/16/2015 25.18 25.28 24.98 25.03 49,737
04/15/2015 25.18 25.52 25.11 25.31 79,207
04/14/2015 25.19 25.22 24.85 25 51,475
04/13/2015 25.29 25.29 25.02 25.12 45,168
04/10/2015 25.27 25.4863 25.16 25.22 38,933
04/09/2015 25.19 25.54 24.91 25.07 36,903
04/08/2015 25.19 25.19 24.86 25.15 50,320
04/07/2015 24.71 25.21 24.4 25.02 58,625
04/06/2015 24.69 24.79 24.43 24.7 56,880
04/02/2015 24.91 25.335 24.68 24.71 100,493
04/01/2015 24.34 24.87 24.19 24.86 94,966
03/31/2015 24.13 24.61 24.13 24.57 52,229
03/30/2015 24.59 24.89 24.23 24.27 57,311
03/27/2015 24.6 24.6 24.26 24.52 74,585
03/26/2015 24.7 24.89 24.63 24.67 59,384
03/25/2015 25.38 25.43 24.58 24.65 85,481
03/24/2015 24.79 25.36 24.77 25.22 61,518
03/23/2015 24.37 24.86 24.37 24.8 125,661
03/20/2015 23.93 24.55 23.93 24.47 112,999
03/19/2015 23.72 23.95 23.65 23.7 130,391
03/18/2015 23.77 23.86 23.34 23.78 153,665
03/17/2015 23.29 24.09 23.1 23.83 204,789
03/16/2015 23.8 23.95 23.25 23.38 67,383
03/13/2015 23.82 23.97 23.61 23.77 169,179
03/12/2015 23.69 23.999 23.51 23.82 54,950
03/11/2015 23.58 23.68 23.14 23.51 96,140
03/10/2015 23.72 23.75 23.33 23.37 45,589
03/09/2015 24.12 24.17 23.74 23.93 79,994
03/06/2015 23.95 24.24 23.85 23.99 84,174
03/05/2015 24.59 24.59 24.04 24.08 38,879
03/04/2015 24.83 24.88 24.49 24.63 78,864
03/03/2015 24.67 25.36 24.67 24.97 224,103
03/02/2015 24.26 25 24.12 24.81 302,634
02/27/2015 24.57 24.57 24.05 24.28 73,736
02/26/2015 24.5 24.81 24.37 24.54 68,915
02/25/2015 24.43 24.74 24.32 24.44 90,706
02/24/2015 23.86 24.441 23.86 24.43 111,010
02/23/2015 23.84 24.005 23.57 23.88 86,318
02/20/2015 23.77 23.89 23.47 23.79 126,731
02/19/2015 23.7 23.98 23.64 23.73 137,147
02/18/2015 24.5 24.5 23.61 23.69 578,807
02/17/2015 24.93 25.06 24.33 24.46 172,426
02/13/2015 25.25 25.27 24.46 24.72 133,194
02/12/2015 25 25.7 24.91 25.33 190,872
02/11/2015 20.25 25.04 20.25 25.01 266,643
02/10/2015 22.48 22.48 22.13 22.14 146,206
02/09/2015 21.89 22.35 21.85 22.24 73,941
02/06/2015 21.74 22.11 21.7 22.03 60,351
02/05/2015 21.46 21.77 21.42 21.67 54,113
02/04/2015 21.11 21.53 20.5 21.33 120,083
02/03/2015 20.95 21.66 20.86 21.42 114,425
02/02/2015 21 21.045 20.67 20.86 499,976
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?