CAP-XX Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 6.250 | 6.500 | 6.110 | 6.300 | 6.300 | 950,629 |
| 2021-12-23 | 6.250 | 6.487 | 6.030 | 6.250 | 6.250 | 1,377,993 |
| 2021-12-22 | 6.450 | 6.500 | 6.000 | 6.200 | 6.200 | 831,558 |
| 2021-12-21 | 6.450 | 6.800 | 6.260 | 6.550 | 6.550 | 2,023,872 |
| 2021-12-20 | 5.900 | 7.000 | 5.600 | 6.450 | 6.450 | 4,413,482 |
| 2021-12-17 | 5.750 | 5.980 | 5.625 | 5.900 | 5.900 | 1,777,097 |
| 2021-12-16 | 5.700 | 5.900 | 5.572 | 5.750 | 5.750 | 265,660 |
| 2021-12-15 | 5.700 | 5.844 | 5.506 | 5.700 | 5.700 | 101,412 |
| 2021-12-14 | 5.650 | 5.900 | 5.503 | 5.700 | 5.700 | 290,092 |
| 2021-12-13 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 458,235 |
| 2021-12-10 | 5.494 | 5.700 | 5.494 | 5.600 | 5.600 | 1,766,167 |
| 2021-12-09 | 5.350 | 5.400 | 5.200 | 5.300 | 5.300 | 392,410 |
| 2021-12-08 | 5.350 | 5.440 | 5.236 | 5.350 | 5.350 | 278,467 |
| 2021-12-07 | 5.400 | 5.500 | 5.100 | 5.350 | 5.350 | 346,578 |
| 2021-12-06 | 5.400 | 5.415 | 5.325 | 5.400 | 5.400 | 298,837 |
| 2021-12-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 219,867 |
| 2021-12-02 | 5.450 | 5.600 | 5.400 | 5.500 | 5.500 | 143,088 |
| 2021-12-01 | 5.450 | 5.450 | 5.432 | 5.450 | 5.450 | 45,770 |
| 2021-11-30 | 5.450 | 5.450 | 5.434 | 5.450 | 5.450 | 17,130 |
| 2021-11-29 | 5.450 | 5.450 | 5.306 | 5.450 | 5.450 | 103,932 |
| 2021-11-26 | 5.700 | 5.800 | 5.250 | 5.450 | 5.450 | 1,183,891 |
| 2021-11-25 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 982,229 |
| 2021-11-24 | 5.600 | 5.800 | 5.600 | 5.700 | 5.700 | 680,351 |
| 2021-11-23 | 5.600 | 5.680 | 5.525 | 5.600 | 5.600 | 259,768 |
| 2021-11-22 | 5.800 | 5.900 | 5.540 | 5.600 | 5.600 | 503,682 |
| 2021-11-19 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 237,088 |
| 2021-11-18 | 5.400 | 6.000 | 5.400 | 5.800 | 5.800 | 3,333,423 |
| 2021-11-17 | 5.400 | 5.440 | 5.327 | 5.400 | 5.400 | 257,562 |
| 2021-11-16 | 5.400 | 5.480 | 5.300 | 5.400 | 5.400 | 360,589 |
| 2021-11-15 | 5.350 | 5.500 | 5.300 | 5.400 | 5.400 | 284,682 |
| 2021-11-12 | 5.350 | 5.374 | 5.300 | 5.350 | 5.350 | 44,019 |
| 2021-11-11 | 5.350 | 5.380 | 5.320 | 5.350 | 5.350 | 53,870 |
| 2021-11-10 | 5.450 | 5.500 | 5.200 | 5.350 | 5.350 | 383,108 |
| 2021-11-09 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 489,651 |
| 2021-11-08 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 312,978 |
| 2021-11-05 | 5.550 | 5.600 | 5.300 | 5.450 | 5.450 | 1,182,995 |
| 2021-11-04 | 5.800 | 6.000 | 5.500 | 5.550 | 5.550 | 1,033,429 |
| 2021-11-03 | 6.050 | 6.200 | 5.600 | 5.800 | 5.800 | 1,995,236 |
| 2021-11-02 | 5.700 | 5.765 | 5.655 | 5.700 | 5.700 | 208,014 |
| 2021-11-01 | 5.700 | 5.798 | 5.624 | 5.700 | 5.700 | 554,468 |
| 2021-10-29 | 5.350 | 5.890 | 5.300 | 5.700 | 5.700 | 1,534,265 |
| 2021-10-28 | 5.300 | 5.500 | 5.220 | 5.350 | 5.350 | 1,228,312 |
| 2021-10-27 | 5.050 | 5.400 | 5.000 | 5.300 | 5.300 | 3,256,425 |
| 2021-10-26 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 804,078 |
| 2021-10-25 | 5.150 | 5.170 | 5.049 | 5.150 | 5.150 | 194,558 |
| 2021-10-22 | 5.050 | 5.300 | 5.000 | 5.200 | 5.200 | 741,216 |
| 2021-10-21 | 5.050 | 5.080 | 5.000 | 5.050 | 5.050 | 810,086 |
| 2021-10-20 | 5.050 | 5.089 | 5.013 | 5.050 | 5.050 | 50,693 |
| 2021-10-19 | 5.050 | 5.100 | 5.025 | 5.050 | 5.050 | 293,962 |
| 2021-10-18 | 5.150 | 5.198 | 5.050 | 5.050 | 5.050 | 506,882 |
| 2021-10-15 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 772,007 |
| 2021-10-14 | 5.250 | 5.404 | 5.100 | 5.300 | 5.300 | 556,478 |
← NewerPage 21 of 21 · 1,252 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.