Register to chat with like-minded investors on our interactive forums.
CAC5L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3,827.68 | -588.44 | -13.32% | 4,349.70 | 4,351.29 | 3,717.79 | 0 |
| Jun 13 2024 | 4,416.12 | -491.04 | -10.01% | 4,875.81 | 4,885.03 | 4,368.49 | 0 |
| Jun 12 2024 | 4,907.16 | 224.78 | 4.80% | 4,754.07 | 4,938.63 | 4,718.74 | 0 |
| Jun 11 2024 | 4,682.38 | -690.99 | -12.86% | 5,101.53 | 5,134.56 | 4,592.71 | 0 |
| Jun 10 2024 | 5,373.37 | 0.00 | 0.00% | 5,373.37 | 5,373.37 | 5,373.37 | 0 |
| Jun 07 2024 | 5,373.37 | -133.75 | -2.43% | 5,527.89 | 5,535.27 | 5,172.99 | 0 |
| Jun 06 2024 | 5,507.12 | 110.59 | 2.05% | 5,521.19 | 5,559.35 | 5,424.86 | 0 |
| Jun 05 2024 | 5,396.53 | 223.75 | 4.33% | 5,319.83 | 5,493.71 | 5,238.01 | 0 |
| Jun 04 2024 | 5,172.78 | -195.63 | -3.64% | 5,295.39 | 5,328.33 | 5,093.65 | 0 |
| Jun 03 2024 | 5,368.41 | 9.93 | 0.19% | 5,608.39 | 5,619.59 | 5,358.55 | 0 |
| May 31 2024 | 5,358.47 | 51.38 | 0.97% | 5,290.90 | 5,371.85 | 5,249.75 | 0 |
| May 30 2024 | 5,307.10 | 139.24 | 2.69% | 5,099.78 | 5,315.42 | 5,097.84 | 0 |
| May 29 2024 | 5,167.85 | -408.46 | -7.32% | 5,508.81 | 5,531.17 | 5,142.00 | 0 |
| May 28 2024 | 5,576.31 | -227.97 | -3.93% | 5,850.79 | 5,903.36 | 5,516.32 | 0 |
| May 27 2024 | 5,804.28 | 133.04 | 2.35% | 5,649.63 | 5,804.68 | 5,644.62 | 0 |
| May 24 2024 | 5,671.24 | -28.47 | -0.50% | 5,526.39 | 5,703.25 | 5,486.32 | 0 |
| May 23 2024 | 5,699.72 | 33.18 | 0.59% | 5,706.68 | 5,816.97 | 5,630.24 | 0 |
| May 22 2024 | 5,666.54 | -163.59 | -2.81% | 5,797.11 | 5,797.11 | 5,618.00 | 0 |
| May 21 2024 | 5,830.13 | -133.66 | -2.24% | 5,909.12 | 5,925.30 | 5,672.49 | 0 |
| May 20 2024 | 5,963.79 | 113.58 | 1.94% | 5,901.69 | 6,054.52 | 5,889.98 | 0 |
| May 17 2024 | 5,850.21 | -78.71 | -1.33% | 5,883.86 | 5,942.63 | 5,734.96 | 0 |
| May 16 2024 | 5,928.92 | -192.44 | -3.14% | 6,119.40 | 6,119.40 | 5,909.25 | 0 |
| May 15 2024 | 6,121.36 | 110.85 | 1.84% | 6,127.59 | 6,170.13 | 5,986.31 | 0 |
| May 14 2024 | 6,010.51 | 0.00 | 0.00% | 6,010.51 | 6,010.51 | 6,010.51 | 0 |
| May 13 2024 | 6,010.51 | 6.86 | 0.11% | 6,017.04 | 6,063.62 | 5,928.61 | 0 |
| May 10 2024 | 6,003.65 | 110.65 | 1.88% | 6,052.25 | 6,147.76 | 5,975.31 | 0 |
| May 09 2024 | 5,893.01 | 194.48 | 3.41% | 5,669.69 | 5,907.97 | 5,638.02 | 0 |
| May 08 2024 | 5,698.53 | 195.82 | 3.56% | 5,569.81 | 5,787.32 | 5,557.34 | 0 |
| May 07 2024 | 5,502.71 | 256.85 | 4.90% | 5,375.04 | 5,509.86 | 5,275.18 | 0 |
| May 06 2024 | 5,245.85 | 131.69 | 2.58% | 5,179.09 | 5,363.43 | 5,132.77 | 0 |
| May 03 2024 | 5,114.16 | 146.31 | 2.95% | 5,071.17 | 5,260.12 | 5,000.59 | 0 |
| May 02 2024 | 4,967.86 | -192.91 | -3.74% | 5,095.03 | 5,103.66 | 4,948.09 | 0 |
| Apr 30 2024 | 5,160.77 | -222.92 | -4.14% | 5,456.86 | 5,484.16 | 5,116.29 | 0 |
| Apr 29 2024 | 5,383.69 | -85.55 | -1.56% | 5,557.06 | 5,596.05 | 5,383.69 | 0 |
| Apr 26 2024 | 5,469.23 | 247.70 | 4.74% | 5,417.08 | 5,555.20 | 5,261.67 | 0 |
| Apr 25 2024 | 5,221.53 | -257.12 | -4.69% | 5,485.23 | 5,488.58 | 5,014.65 | 0 |
| Apr 24 2024 | 5,478.65 | -49.97 | -0.90% | 5,524.20 | 5,666.55 | 5,434.04 | 0 |
| Apr 23 2024 | 5,528.62 | 252.07 | 4.78% | 5,392.60 | 5,546.22 | 5,354.04 | 0 |
| Apr 22 2024 | 5,276.55 | 94.82 | 1.83% | 5,366.27 | 5,379.44 | 5,170.25 | 0 |
| Apr 19 2024 | 5,181.73 | -5.13 | -0.10% | 5,017.75 | 5,236.54 | 4,937.21 | 0 |
| Apr 18 2024 | 5,186.86 | 129.96 | 2.57% | 5,157.22 | 5,237.35 | 5,039.63 | 0 |
| Apr 17 2024 | 5,056.91 | 149.03 | 3.04% | 4,985.79 | 5,302.75 | 4,982.34 | 0 |
| Apr 16 2024 | 4,907.88 | -357.61 | -6.79% | 4,799.07 | 5,049.37 | 4,799.07 | 0 |
| Apr 15 2024 | 5,265.49 | 103.37 | 2.00% | 5,285.30 | 5,527.19 | 5,213.07 | 0 |
| Apr 12 2024 | 5,162.12 | -44.26 | -0.85% | 5,426.93 | 5,509.73 | 5,062.73 | 0 |
| Apr 11 2024 | 5,206.39 | -73.39 | -1.39% | 5,286.49 | 5,432.23 | 5,043.36 | 0 |
| Apr 10 2024 | 5,279.78 | -14.91 | -0.28% | 5,462.87 | 5,464.08 | 5,051.55 | 0 |
| Apr 09 2024 | 5,294.69 | -241.62 | -4.36% | 5,435.49 | 5,478.87 | 5,236.97 | 0 |
| Apr 08 2024 | 5,536.31 | 185.16 | 3.46% | 5,306.37 | 5,622.48 | 5,306.37 | 0 |
| Apr 05 2024 | 5,351.15 | -316.32 | -5.58% | 5,312.70 | 5,353.22 | 5,204.15 | 0 |
| Apr 04 2024 | 5,667.46 | -8.42 | -0.15% | 5,677.40 | 5,800.11 | 5,620.20 | 0 |
| Apr 03 2024 | 5,675.88 | 77.24 | 1.38% | 5,647.40 | 5,699.56 | 5,565.15 | 0 |
| Apr 02 2024 | 5,598.64 | -285.00 | -4.84% | 5,833.80 | 6,039.58 | 5,567.60 | 0 |
| Mar 28 2024 | 5,883.64 | 0.88 | 0.01% | 5,922.93 | 6,054.64 | 5,883.64 | 0 |
| Mar 27 2024 | 5,882.76 | 68.61 | 1.18% | 5,816.19 | 5,974.00 | 5,774.16 | 0 |
| Mar 26 2024 | 5,814.15 | 113.31 | 1.99% | 5,729.84 | 5,827.49 | 5,646.03 | 0 |
| Mar 25 2024 | 5,700.84 | -8.95 | -0.16% | 5,687.52 | 5,751.10 | 5,526.31 | 0 |
| Mar 22 2024 | 5,709.79 | -101.38 | -1.74% | 5,700.23 | 5,807.10 | 5,629.53 | 0 |
| Mar 21 2024 | 5,811.17 | 61.87 | 1.08% | 5,983.74 | 5,986.64 | 5,669.57 | 0 |
| Mar 20 2024 | 5,749.30 | -122.98 | -2.09% | 5,707.43 | 5,773.95 | 5,620.98 | 0 |
| Mar 19 2024 | 5,872.28 | 182.14 | 3.20% | 5,678.32 | 5,872.28 | 5,660.00 | 0 |
| Mar 18 2024 | 5,690.14 | -64.57 | -1.12% | 5,788.28 | 5,817.68 | 5,640.91 | 0 |
