Register for real-time alerts, custom portfolio, and market movers
CAJEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 2.27 | -0.100 | -4.13% | 2.37 | 2.40 | 2.21 | 0.00 |
| Apr 29 2024 | 2.37 | 0.030 | 1.17% | 1.43 | 2.38 | 0.591142 | 0.00 |
| Apr 28 2024 | 2.35 | -0.020 | -0.82% | 2.37 | 2.40 | 2.34 | 0.00 |
| Apr 27 2024 | 2.36 | -0.010 | -0.57% | 2.38 | 2.38 | 2.33 | 0.00 |
| Apr 26 2024 | 2.38 | -0.020 | -0.75% | 2.40 | 2.41 | 2.36 | 0.00 |
| Apr 25 2024 | 2.40 | 0.900 | 59.63% | 1.50 | 2.42 | 1.47 | 20.00 |
| Apr 24 2024 | 1.50 | -0.050 | -3.08% | 1.55 | 1.56 | 1.48 | 0.00 |
| Apr 23 2024 | 1.55 | -0.020 | -1.19% | 1.57 | 1.57 | 1.54 | 0.00 |
| Apr 22 2024 | 1.57 | 0.230 | 17.11% | 1.43 | 1.58 | 0.516218 | 1.00 |
| Apr 21 2024 | 1.34 | 0.00 | 0.11% | 1.33 | 1.35 | 1.32 | 0.00 |
| Apr 20 2024 | 1.34 | 0.020 | 1.42% | 1.31 | 1.35 | 1.30 | 0.00 |
| Apr 19 2024 | 1.32 | 0.010 | 0.80% | 1.30 | 1.35 | 1.24 | 0.00 |
| Apr 18 2024 | 1.31 | 0.050 | 3.73% | 1.26 | 1.32 | 1.25 | 0.00 |
| Apr 17 2024 | 1.26 | -0.050 | -4.09% | 1.32 | 1.33 | 1.23 | 0.00 |
| Apr 16 2024 | 1.31 | 0.010 | 0.50% | 1.31 | 1.33 | 1.27 | 0.00 |
| Apr 15 2024 | 1.31 | -0.040 | -3.29% | 1.43 | 1.46 | 1.29 | 0.00 |
| Apr 14 2024 | 1.35 | 0.00 | 0.11% | 1.33 | 1.38 | 1.29 | 0.00 |
| Apr 13 2024 | 1.35 | -0.040 | -2.56% | 1.39 | 1.41 | 1.28 | 0.00 |
| Apr 12 2024 | 1.39 | -0.040 | -3.11% | 1.43 | 1.46 | 1.36 | 0.00 |
| Apr 11 2024 | 1.43 | -0.010 | -0.53% | 1.44 | 1.45 | 1.42 | 0.00 |
| Apr 10 2024 | 1.44 | 0.040 | 2.95% | 1.40 | 1.45 | 1.37 | 0.00 |
| Apr 09 2024 | 1.40 | -0.050 | -3.21% | 1.44 | 1.45 | 1.38 | 0.00 |
| Apr 08 2024 | 1.44 | 0.040 | 2.78% | 1.43 | 1.47 | 1.39 | 0.00 |
| Apr 07 2024 | 1.40 | 0.010 | 0.64% | 1.39 | 1.42 | 1.39 | 0.00 |
| Apr 06 2024 | 1.40 | 0.020 | 1.48% | 1.37 | 1.41 | 1.36 | 0.00 |
| Apr 05 2024 | 1.38 | -0.010 | -0.65% | 1.39 | 1.39 | 1.34 | 0.00 |
| Apr 04 2024 | 1.38 | 0.050 | 3.41% | 1.33 | 1.40 | 1.32 | 0.00 |
| Apr 03 2024 | 1.34 | 0.010 | 0.39% | 1.34 | 1.36 | 1.32 | 0.00 |
| Apr 02 2024 | 1.33 | -0.090 | -6.38% | 1.42 | 1.42 | 1.32 | 0.00 |
| Apr 01 2024 | 1.42 | -0.020 | -1.59% | 1.43 | 1.46 | 1.39 | 0.00 |
| Mar 31 2024 | 1.45 | 0.030 | 2.25% | 1.42 | 1.45 | 1.42 | 0.00 |
| Mar 30 2024 | 1.42 | 0.00 | -0.30% | 1.42 | 1.43 | 1.42 | 0.00 |
| Mar 29 2024 | 1.42 | -0.020 | -1.07% | 1.44 | 1.44 | 1.40 | 0.00 |
| Mar 28 2024 | 1.44 | 0.040 | 2.52% | 1.41 | 1.45 | 1.40 | 0.00 |
| Mar 27 2024 | 1.40 | -0.020 | -1.07% | 1.41 | 1.45 | 1.39 | 0.00 |
| Mar 26 2024 | 1.42 | 0.010 | 0.43% | 1.41 | 1.44 | 1.40 | 0.00 |
| Mar 25 2024 | 1.41 | 0.050 | 3.34% | 1.43 | 1.46 | 1.35 | 0.00 |
| Mar 24 2024 | 1.36 | 0.060 | 4.53% | 1.30 | 1.37 | 1.30 | 0.00 |
| Mar 23 2024 | 1.30 | 0.020 | 1.24% | 1.29 | 1.34 | 1.28 | 0.00 |
| Mar 22 2024 | 1.29 | -0.030 | -2.45% | 1.33 | 1.35 | 1.27 | 0.00 |
| Mar 21 2024 | 1.32 | -0.040 | -2.93% | 1.36 | 1.37 | 1.31 | 0.00 |
| Mar 20 2024 | 1.36 | 0.110 | 8.60% | 1.25 | 1.37 | 1.23 | 0.00 |
| Mar 19 2024 | 1.25 | -0.110 | -8.19% | 1.37 | 1.37 | 1.24 | 0.00 |
| Mar 18 2024 | 1.36 | -0.010 | -0.82% | 1.43 | 1.46 | 0.591142 | 0.00 |
| Mar 17 2024 | 1.38 | 0.060 | 4.39% | 1.31 | 1.39 | 1.30 | 0.00 |
| Mar 16 2024 | 1.32 | -0.080 | -6.03% | 1.40 | 1.41 | 1.31 | 0.00 |
| Mar 15 2024 | 1.40 | -0.040 | -2.77% | 1.43 | 1.46 | 1.32 | 0.00 |
| Mar 14 2024 | 1.44 | -0.020 | -1.32% | 1.46 | 1.48 | 1.39 | 0.00 |
| Mar 13 2024 | 1.46 | 0.030 | 2.02% | 1.44 | 1.48 | 1.43 | 0.00 |
| Mar 12 2024 | 1.43 | 0.00 | -0.10% | 1.43 | 1.46 | 1.39 | 0.00 |
| Mar 11 2024 | 1.43 | 0.050 | 3.76% | 1.25 | 1.45 | 1.23 | 0.00 |
| Mar 10 2024 | 1.38 | 0.010 | 0.86% | 1.37 | 1.40 | 1.37 | 0.00 |
| Mar 09 2024 | 1.37 | 0.00 | 0.32% | 1.37 | 1.38 | 1.36 | 0.00 |
| Mar 08 2024 | 1.37 | 0.030 | 1.92% | 1.34 | 1.39 | 1.33 | 0.00 |
| Mar 07 2024 | 1.34 | 0.010 | 0.85% | 1.33 | 1.37 | 1.32 | 0.00 |
| Mar 06 2024 | 1.33 | 0.030 | 2.17% | 1.29 | 1.37 | 1.27 | 0.00 |
| Mar 05 2024 | 1.30 | -0.070 | -4.79% | 1.37 | 1.39 | 1.09 | 0.00 |
| Mar 04 2024 | 1.37 | 0.090 | 7.38% | 1.25 | 1.38 | 1.23 | 0.00 |
| Mar 03 2024 | 1.27 | 0.020 | 1.51% | 1.25 | 1.28 | 1.24 | 0.00 |
| Mar 02 2024 | 1.25 | -0.010 | -0.74% | 1.26 | 1.26 | 1.25 | 0.00 |
| Mar 01 2024 | 1.26 | 0.020 | 1.62% | 1.24 | 1.27 | 1.23 | 0.00 |
| Feb 29 2024 | 1.24 | -0.020 | -1.44% | 1.25 | 1.29 | 1.23 | 0.00 |
| Feb 28 2024 | 1.26 | 0.110 | 9.60% | 1.15 | 1.29 | 1.15 | 0.00 |
| Feb 27 2024 | 1.15 | 0.060 | 5.02% | 1.10 | 1.16 | 1.10 | 0.00 |
| Feb 26 2024 | 1.10 | 0.050 | 4.56% | 0.873867 | 1.10 | 0.516218 | 0.00 |
| Feb 25 2024 | 1.05 | 0.00 | 0.45% | 1.04 | 1.05 | 1.04 | 0.00 |
| Feb 24 2024 | 1.04 | 0.010 | 1.33% | 1.03 | 1.05 | 1.03 | 0.00 |
| Feb 23 2024 | 1.03 | -0.010 | -0.78% | 1.04 | 1.04 | 1.02 | 0.00 |
| Feb 22 2024 | 1.04 | -0.010 | -1.21% | 1.05 | 1.05 | 1.03 | 0.00 |
| Feb 21 2024 | 1.05 | -0.010 | -0.92% | 1.06 | 1.06 | 1.03 | 0.00 |
| Feb 20 2024 | 1.06 | 0.010 | 0.74% | 1.05 | 1.07 | 1.03 | 0.00 |
| Feb 19 2024 | 1.05 | -0.010 | -0.61% | 0.873867 | 1.07 | 0.868318 | 0.00 |
| Feb 18 2024 | 1.06 | 0.010 | 0.63% | 1.05 | 1.06 | 1.04 | 0.00 |
| Feb 17 2024 | 1.05 | -0.010 | -0.88% | 1.06 | 1.06 | 1.03 | 0.00 |
| Feb 16 2024 | 1.06 | 0.00 | 0.40% | 1.06 | 1.07 | 1.05 | 0.00 |
| Feb 15 2024 | 1.06 | 0.00 | -0.16% | 1.06 | 1.07 | 1.04 | 0.00 |
| Feb 14 2024 | 1.06 | 0.040 | 4.15% | 1.02 | 1.06 | 1.01 | 0.00 |
| Feb 13 2024 | 1.02 | 0.00 | 0.20% | 1.01 | 1.02 | 0.98779 | 0.00 |
| Feb 12 2024 | 1.01 | 0.040 | 4.21% | 0.873867 | 1.02 | 0.868318 | 0.00 |
| Feb 11 2024 | 0.973755 | 0.008289 | 0.86% | 0.963772 | 0.981837 | 0.96333 | 0.00 |
| Feb 10 2024 | 0.965466 | 0.020318 | 2.15% | 0.946927 | 0.97437 | 0.93777 | 0.00 |
| Feb 09 2024 | 0.945148 | 0.023614 | 2.56% | 0.92323 | 0.976643 | 0.920129 | 0.00 |
| Feb 08 2024 | 0.921535 | 0.021578 | 2.40% | 0.901077 | 0.926066 | 0.900698 | 0.00 |
| Feb 07 2024 | 0.899957 | 0.022146 | 2.52% | 0.878286 | 0.901907 | 0.871183 | 0.00 |
| Feb 06 2024 | 0.877811 | 0.00733 | 0.84% | 0.870868 | 0.884134 | 0.86786 | 0.00 |
| Feb 05 2024 | 0.87048 | 0.005417 | 0.63% | 0.873867 | 0.886501 | 0.863218 | 0.00 |
| Feb 04 2024 | 0.865063 | -0.008143 | -0.93% | 0.873867 | 0.876004 | 0.861019 | 0.00 |
| Feb 03 2024 | 0.873206 | -0.00276 | -0.32% | 0.876831 | 0.880194 | 0.872006 | 0.00 |
| Feb 02 2024 | 0.875966 | -0.004652 | -0.53% | 0.881328 | 0.886679 | 0.862764 | 23.00 |
| Feb 01 2024 | 0.880618 | 0.004358 | 0.50% | 0.876112 | 0.884188 | 0.86172 | 0.00 |
