Register for real-time alerts, custom portfolio, and market movers
CACIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 126.34 | -0.61 | -0.48% | 126.93 | 127.08 | 125.42 | 0 |
| Jun 06 2024 | 126.95 | 0.53 | 0.42% | 126.49 | 127.19 | 126.49 | 0 |
| Jun 05 2024 | 126.42 | 1.09 | 0.87% | 125.37 | 126.89 | 125.37 | 0 |
| Jun 04 2024 | 125.33 | -0.95 | -0.75% | 126.19 | 126.19 | 124.96 | 0 |
| Jun 03 2024 | 126.28 | -0.19 | -0.15% | 126.20 | 127.45 | 126.20 | 0 |
| May 31 2024 | 126.47 | 0.23 | 0.18% | 126.24 | 126.53 | 125.95 | 0 |
| May 30 2024 | 126.24 | 0.69 | 0.55% | 125.55 | 126.28 | 125.22 | 0 |
| May 29 2024 | 125.55 | -1.94 | -1.52% | 127.48 | 127.48 | 125.42 | 0 |
| May 28 2024 | 127.49 | -1.19 | -0.92% | 128.68 | 128.93 | 127.23 | 0 |
| May 27 2024 | 128.68 | 0.60 | 0.47% | 128.10 | 128.68 | 127.95 | 0 |
| May 24 2024 | 128.08 | -0.12 | -0.09% | 128.17 | 128.23 | 127.25 | 0 |
| May 23 2024 | 128.20 | 0.16 | 0.12% | 128.04 | 128.73 | 127.89 | 0 |
| May 22 2024 | 128.04 | -0.78 | -0.61% | 128.82 | 128.82 | 127.82 | 0 |
| May 21 2024 | 128.82 | -0.86 | -0.66% | 129.67 | 129.67 | 128.13 | 0 |
| May 20 2024 | 129.68 | 0.45 | 0.35% | 129.24 | 130.08 | 129.24 | 0 |
| May 17 2024 | 129.23 | -0.33 | -0.25% | 129.54 | 129.63 | 128.73 | 0 |
| May 16 2024 | 129.56 | -0.82 | -0.63% | 130.38 | 130.38 | 129.48 | 0 |
| May 15 2024 | 130.38 | 0.49 | 0.38% | 130.16 | 130.58 | 129.80 | 0 |
| May 14 2024 | 129.89 | 0.00 | 0.00% | 129.89 | 129.89 | 129.89 | 0 |
| May 13 2024 | 129.89 | -0.16 | -0.12% | 130.05 | 130.12 | 129.54 | 0 |
| May 10 2024 | 130.05 | 0.50 | 0.39% | 129.56 | 130.68 | 129.56 | 0 |
| May 09 2024 | 129.55 | 0.89 | 0.69% | 128.65 | 129.62 | 128.40 | 0 |
| May 08 2024 | 128.66 | 0.88 | 0.69% | 127.79 | 129.07 | 127.79 | 0 |
| May 07 2024 | 127.78 | 1.25 | 0.99% | 126.56 | 127.81 | 126.56 | 0 |
| May 06 2024 | 126.53 | 0.62 | 0.49% | 125.91 | 127.11 | 125.91 | 0 |
| May 03 2024 | 125.91 | 0.68 | 0.54% | 125.23 | 126.64 | 125.23 | 0 |
| May 02 2024 | 125.23 | -2.18 | -1.71% | 126.30 | 126.30 | 125.13 | 0 |
| Apr 30 2024 | 127.41 | -1.28 | -0.99% | 128.45 | 128.95 | 127.20 | 0 |
| Apr 29 2024 | 128.69 | -0.37 | -0.29% | 129.13 | 129.69 | 128.69 | 0 |
| Apr 26 2024 | 129.06 | 1.14 | 0.89% | 127.91 | 129.48 | 127.91 | 0 |
| Apr 25 2024 | 127.92 | -1.20 | -0.93% | 129.09 | 129.17 | 126.94 | 0 |
| Apr 24 2024 | 129.12 | -0.22 | -0.17% | 129.36 | 129.99 | 128.91 | 0 |
| Apr 23 2024 | 129.34 | 1.05 | 0.82% | 128.41 | 129.42 | 128.41 | 0 |
| Apr 22 2024 | 128.29 | 0.28 | 0.22% | 128.02 | 128.80 | 127.77 | 0 |
| Apr 19 2024 | 128.01 | -0.01 | -0.01% | 127.92 | 128.28 | 126.80 | 0 |
| Apr 18 2024 | 128.02 | 0.67 | 0.53% | 127.38 | 128.28 | 127.27 | 0 |
| Apr 17 2024 | 127.35 | 0.78 | 0.62% | 126.57 | 128.62 | 126.54 | 0 |
| Apr 16 2024 | 126.57 | -1.80 | -1.40% | 128.31 | 128.31 | 126.04 | 0 |
| Apr 15 2024 | 128.37 | 0.55 | 0.43% | 127.83 | 129.67 | 127.83 | 0 |
| Apr 12 2024 | 127.82 | -0.21 | -0.16% | 128.10 | 129.53 | 127.34 | 0 |
| Apr 11 2024 | 128.03 | -0.34 | -0.26% | 128.37 | 129.13 | 127.24 | 0 |
| Apr 10 2024 | 128.37 | -0.06 | -0.05% | 128.52 | 129.27 | 127.27 | 0 |
| Apr 09 2024 | 128.43 | -1.12 | -0.86% | 129.54 | 129.54 | 128.16 | 0 |
| Apr 08 2024 | 129.55 | 0.92 | 0.72% | 128.63 | 129.97 | 128.44 | 0 |
| Apr 05 2024 | 128.63 | -1.44 | -1.11% | 129.67 | 129.67 | 127.96 | 0 |
| Apr 04 2024 | 130.07 | -0.02 | -0.02% | 130.10 | 130.68 | 129.85 | 0 |
| Apr 03 2024 | 130.09 | 0.37 | 0.29% | 129.80 | 130.20 | 129.58 | 0 |
| Apr 02 2024 | 129.72 | -0.83 | -0.64% | 130.92 | 131.69 | 129.59 | 0 |
| Mar 28 2024 | 130.55 | 0.01 | 0.01% | 130.54 | 131.32 | 130.54 | 0 |
| Mar 27 2024 | 130.54 | 0.32 | 0.25% | 130.22 | 130.95 | 130.05 | 0 |
| Mar 26 2024 | 130.22 | 0.53 | 0.41% | 129.69 | 130.28 | 129.45 | 0 |
| Mar 25 2024 | 129.69 | -0.01 | -0.01% | 129.70 | 129.92 | 128.90 | 0 |
| Mar 22 2024 | 129.70 | -0.44 | -0.34% | 130.16 | 130.16 | 129.34 | 0 |
| Mar 21 2024 | 130.14 | 0.29 | 0.22% | 129.89 | 130.93 | 129.50 | 0 |
| Mar 20 2024 | 129.85 | -0.63 | -0.48% | 130.45 | 130.45 | 129.28 | 0 |
| Mar 19 2024 | 130.48 | 0.84 | 0.65% | 129.64 | 130.50 | 129.52 | 0 |
| Mar 18 2024 | 129.64 | -0.26 | -0.20% | 129.90 | 130.21 | 129.41 | 0 |
| Mar 15 2024 | 129.90 | 0.05 | 0.04% | 129.85 | 130.66 | 129.76 | 0 |
| Mar 14 2024 | 129.85 | 0.38 | 0.29% | 129.47 | 130.75 | 129.47 | 0 |
| Mar 13 2024 | 129.47 | 0.80 | 0.62% | 128.67 | 129.77 | 128.67 | 0 |
| Mar 12 2024 | 128.67 | 1.08 | 0.85% | 127.63 | 128.78 | 127.28 | 0 |
| Mar 11 2024 | 127.59 | -0.14 | -0.11% | 127.39 | 127.68 | 127.03 | 0 |
