Historical Stock Prices

CAPL 
$26.81
*  
unch
unch
Get CAPL Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading CAPL now
Exchange:NYSE
Industry: Energy
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 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 26.79 26.93 26.63 26.79 12,646
02/16/2017 26.75 26.99 26.7 26.81 12,194
02/15/2017 26.74 26.99 26.5301 26.76 41,018
02/14/2017 26.87 27.016 26.6 26.88 28,123
02/13/2017 26.86 27.09 26.5911 26.6 77,554
02/10/2017 26.5 26.98 26.5 26.64 55,404
02/09/2017 26.25 26.6 26.25 26.54 9,721
02/08/2017 26 26.3899 25.8201 26.13 23,280
02/07/2017 25.8 26.12 25.71 25.87 26,257
02/06/2017 25.99 26.199 25.92 26.0099 34,960
02/03/2017 26.25 26.6213 25.759 25.92 51,409
02/02/2017 26.4 26.4 26.25 26.25 24,486
02/01/2017 26.75 27.09 26.73 27 66,422
01/31/2017 26.42 26.91 26.31 26.61 36,074
01/30/2017 26.78 27 26.3 26.5 33,074
01/27/2017 26.68 26.9 26.52 26.78 25,313
01/26/2017 26.46 26.63 26.205 26.58 46,011
01/25/2017 26.53 26.72 25.84 26.35 35,693
01/24/2017 26.23 26.675 26.19 26.52 43,699
01/23/2017 26.36 26.49 26.035 26.1 20,894
01/20/2017 26.33 26.5 26.1687 26.37 13,760
01/19/2017 26.5 26.5 26.05 26.18 14,378
01/18/2017 26.37 26.58 26.21 26.49 30,058
01/17/2017 26.67 26.989 26.44 26.55 38,920
01/13/2017 26.69 26.75 26.24 26.32 26,690
01/12/2017 26.93 27.08 26.54 26.68 33,044
01/11/2017 26.79 27.09 26.65 26.93 30,770
01/10/2017 26.94 27.08 26.4648 26.79 30,398
01/09/2017 27.22 27.22 26.9 26.98 15,550
01/06/2017 26.86 27.25 26.804 27.1 41,105
01/05/2017 26.73 27.076 26.5708 26.75 64,654
01/04/2017 26.75 27.94 26.2 26.69 150,924
01/03/2017 25.37 26.61 25.37 26.33 69,112
12/30/2016 24.98 25.25 24.98 25.19 27,082
12/29/2016 25.16 25.6311 24.91 24.97 19,693
12/28/2016 25.25 25.48 25.0882 25.27 28,251
12/27/2016 25.21 25.8 25.03 25.23 36,123
12/23/2016 25.57 25.78 25.0486 25.23 27,237
12/22/2016 25.18 25.98 24.945 25.6 16,871
12/21/2016 24.74 25.23 24.73 25.13 50,339
12/20/2016 24.87 25 24.6939 24.8 40,621
12/19/2016 25.02 25.281 24.755 24.84 54,502
12/16/2016 25.77 25.995 24.51 24.9 167,585
12/15/2016 26.25 26.3248 25.67 25.76 34,361
12/14/2016 26.006 26.3 25.775 26.13 18,986
12/13/2016 25.6 26.27 25.6 25.94 58,322
12/12/2016 25.91 26.49 25.52 25.54 43,230
12/09/2016 26.33 26.33 25.52 25.77 68,459
12/08/2016 26.62 26.7082 26.2 26.2 52,323
12/07/2016 26.43 27 26.25 26.55 67,882
12/06/2016 25.98 26.7 25.86 26.55 44,150
12/05/2016 26.09 26.297 25.53 25.93 36,678
12/02/2016 25.98 26.5 25.74 25.8391 33,874
12/01/2016 26.05 26.4856 25.8 25.91 49,815
11/30/2016 26.49 26.7 25.7 26 49,887
11/29/2016 25.56 26.22 25.3 26.01 59,048
11/28/2016 25.52 25.72 25.321 25.4 27,627
11/25/2016 25.25 25.73 25.25 25.64 19,944
11/23/2016 25.67 25.95 25.26 25.27 34,566
11/22/2016 25.3 25.92 25.3 25.82 52,909
11/21/2016 25.42 25.9899 25.25 25.33 62,454
11/18/2016 25.42 25.7 24.82 25.32 37,768
11/17/2016 25.43 25.99 25.35 25.45 55,660
*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?