Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CACEW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2,789.42 | 1.89 | 0.07% | 2,772.30 | 2,792.72 | 2,767.95 | 0 |
| May 23 2024 | 2,787.53 | -3.85 | -0.14% | 2,793.70 | 2,800.39 | 2,781.99 | 0 |
| May 22 2024 | 2,791.38 | -10.51 | -0.38% | 2,795.15 | 2,795.15 | 2,781.29 | 0 |
| May 21 2024 | 2,801.89 | -17.20 | -0.61% | 2,807.51 | 2,808.38 | 2,787.93 | 0 |
| May 20 2024 | 2,819.09 | 10.66 | 0.38% | 2,810.21 | 2,826.15 | 2,810.21 | 0 |
| May 17 2024 | 2,808.43 | -7.88 | -0.28% | 2,809.85 | 2,814.72 | 2,797.06 | 0 |
| May 16 2024 | 2,816.31 | -10.55 | -0.37% | 2,828.08 | 2,828.08 | 2,813.58 | 0 |
| May 15 2024 | 2,826.86 | 13.32 | 0.47% | 2,816.34 | 2,831.36 | 2,812.14 | 0 |
| May 14 2024 | 2,813.54 | 7.00 | 0.25% | 2,807.36 | 2,817.44 | 2,801.75 | 0 |
| May 13 2024 | 2,806.54 | 7.95 | 0.28% | 2,799.28 | 2,807.79 | 2,797.69 | 0 |
| May 10 2024 | 2,798.59 | 16.60 | 0.60% | 2,796.79 | 2,809.24 | 2,794.10 | 0 |
| May 09 2024 | 2,781.99 | 13.78 | 0.50% | 2,767.37 | 2,786.95 | 2,766.83 | 0 |
| May 08 2024 | 2,768.21 | 15.50 | 0.56% | 2,758.85 | 2,777.31 | 2,757.65 | 0 |
| May 07 2024 | 2,752.71 | 23.76 | 0.87% | 2,741.54 | 2,754.32 | 2,733.08 | 0 |
| May 06 2024 | 2,728.95 | 14.74 | 0.54% | 2,720.55 | 2,742.06 | 2,717.01 | 0 |
| May 03 2024 | 2,714.21 | 11.48 | 0.42% | 2,716.80 | 2,734.01 | 2,710.36 | 0 |
| May 02 2024 | 2,702.73 | -3.80 | -0.14% | 2,708.40 | 2,713.67 | 2,694.60 | 0 |
| Apr 30 2024 | 2,706.53 | -37.14 | -1.35% | 2,742.30 | 2,744.44 | 2,702.22 | 0 |
| Apr 29 2024 | 2,743.67 | 4.36 | 0.16% | 2,750.42 | 2,755.38 | 2,743.67 | 0 |
| Apr 26 2024 | 2,739.31 | 21.22 | 0.78% | 2,740.59 | 2,749.63 | 2,729.06 | 0 |
| Apr 25 2024 | 2,718.09 | -28.50 | -1.04% | 2,736.89 | 2,739.62 | 2,699.13 | 0 |
| Apr 24 2024 | 2,746.59 | -5.21 | -0.19% | 2,750.16 | 2,759.93 | 2,742.34 | 0 |
| Apr 23 2024 | 2,751.80 | 22.25 | 0.82% | 2,741.39 | 2,753.79 | 2,736.97 | 0 |
| Apr 22 2024 | 2,729.55 | 17.22 | 0.63% | 2,729.19 | 2,736.30 | 2,718.23 | 0 |
| Apr 19 2024 | 2,712.33 | -5.57 | -0.20% | 2,698.87 | 2,720.20 | 2,689.20 | 0 |
| Apr 18 2024 | 2,717.90 | 22.80 | 0.85% | 2,707.31 | 2,722.49 | 2,700.05 | 0 |
| Apr 17 2024 | 2,695.10 | 6.33 | 0.24% | 2,688.00 | 2,719.46 | 2,688.00 | 0 |
| Apr 16 2024 | 2,688.77 | -40.55 | -1.49% | 2,686.00 | 2,700.90 | 2,679.00 | 0 |
| Apr 15 2024 | 2,729.32 | 2.19 | 0.08% | 2,738.51 | 2,760.21 | 2,725.96 | 0 |
| Apr 12 2024 | 2,727.13 | -4.48 | -0.16% | 2,755.70 | 2,763.32 | 2,718.78 | 0 |
| Apr 11 2024 | 2,731.61 | -9.59 | -0.35% | 2,740.35 | 2,755.31 | 2,715.89 | 0 |
| Apr 10 2024 | 2,741.20 | -11.78 | -0.43% | 2,766.80 | 2,769.27 | 2,724.79 | 0 |
| Apr 09 2024 | 2,752.98 | -14.33 | -0.52% | 2,760.69 | 2,770.88 | 2,749.80 | 0 |
| Apr 08 2024 | 2,767.31 | 17.36 | 0.63% | 2,747.32 | 2,775.85 | 2,747.07 | 0 |
| Apr 05 2024 | 2,749.95 | -27.33 | -0.98% | 2,742.15 | 2,749.95 | 2,734.14 | 0 |
| Apr 04 2024 | 2,777.28 | 1.62 | 0.06% | 2,776.47 | 2,788.87 | 2,772.54 | 0 |
| Apr 03 2024 | 2,775.66 | 11.66 | 0.42% | 2,766.08 | 2,778.19 | 2,761.42 | 0 |
| Apr 02 2024 | 2,764.00 | -21.64 | -0.78% | 2,781.69 | 2,799.00 | 2,760.41 | 0 |
| Mar 28 2024 | 2,785.64 | 2.63 | 0.09% | 2,789.03 | 2,797.24 | 2,784.68 | 0 |
| Mar 27 2024 | 2,783.01 | 7.94 | 0.29% | 2,777.11 | 2,790.77 | 2,773.26 | 0 |
| Mar 26 2024 | 2,775.07 | 16.12 | 0.58% | 2,760.97 | 2,776.46 | 2,753.23 | 0 |
| Mar 25 2024 | 2,758.95 | -2.64 | -0.10% | 2,760.76 | 2,765.77 | 2,746.72 | 0 |
| Mar 22 2024 | 2,761.59 | 2.50 | 0.09% | 2,752.50 | 2,769.35 | 2,752.50 | 0 |
| Mar 21 2024 | 2,759.09 | 12.41 | 0.45% | 2,771.69 | 2,772.06 | 2,747.76 | 0 |
| Mar 20 2024 | 2,746.68 | -4.03 | -0.15% | 2,742.59 | 2,747.32 | 2,730.29 | 0 |
| Mar 19 2024 | 2,750.71 | 12.28 | 0.45% | 2,736.87 | 2,751.87 | 2,735.75 | 0 |
| Mar 18 2024 | 2,738.43 | -2.92 | -0.11% | 2,746.33 | 2,749.48 | 2,734.22 | 0 |
| Mar 15 2024 | 2,741.35 | 4.36 | 0.16% | 2,737.37 | 2,754.61 | 2,735.18 | 0 |
| Mar 14 2024 | 2,736.99 | 8.03 | 0.29% | 2,735.40 | 2,756.74 | 2,734.77 | 0 |
| Mar 13 2024 | 2,728.96 | 4.51 | 0.17% | 2,730.06 | 2,734.92 | 2,723.85 | 0 |
| Mar 12 2024 | 2,724.45 | 25.26 | 0.94% | 2,707.44 | 2,728.29 | 2,699.85 | 0 |
| Mar 11 2024 | 2,699.19 | -2.51 | -0.09% | 2,684.61 | 2,699.19 | 2,684.61 | 0 |
| Mar 08 2024 | 2,701.70 | -0.48 | -0.02% | 2,703.50 | 2,710.46 | 2,694.94 | 0 |
| Mar 07 2024 | 2,702.18 | 8.51 | 0.32% | 2,676.65 | 2,707.62 | 2,669.25 | 0 |
| Mar 06 2024 | 2,693.67 | 2.86 | 0.11% | 2,690.61 | 2,699.26 | 2,690.50 | 0 |
| Mar 05 2024 | 2,690.81 | -2.92 | -0.11% | 2,687.69 | 2,698.02 | 2,682.36 | 0 |
| Mar 04 2024 | 2,693.73 | 5.25 | 0.20% | 2,689.23 | 2,693.73 | 2,683.22 | 0 |
| Mar 01 2024 | 2,688.48 | -0.13 | 0.00% | 2,698.98 | 2,702.85 | 2,675.71 | 0 |
| Feb 29 2024 | 2,688.61 | -18.27 | -0.67% | 2,701.51 | 2,703.48 | 2,688.61 | 0 |
| Feb 28 2024 | 2,706.88 | 0.00 | 0.00% | 2,706.88 | 2,706.88 | 2,706.88 | 0 |
| Feb 27 2024 | 2,706.88 | 13.29 | 0.49% | 2,692.69 | 2,709.90 | 2,687.71 | 0 |
| Feb 26 2024 | 2,693.59 | -15.39 | -0.57% | 2,704.39 | 2,705.03 | 2,690.95 | 0 |
