Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CACMN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 23,398.38 | -927.22 | -3.81% | 24,157.31 | 24,191.44 | 23,267.86 | 0 |
| Jun 13 2024 | 24,325.60 | -689.24 | -2.76% | 24,977.91 | 24,980.91 | 24,307.97 | 0 |
| Jun 12 2024 | 25,014.84 | 212.38 | 0.86% | 24,748.22 | 25,109.96 | 24,748.22 | 0 |
| Jun 11 2024 | 24,802.46 | -481.55 | -1.90% | 25,303.21 | 25,321.04 | 24,802.46 | 0 |
| Jun 10 2024 | 25,284.01 | -352.44 | -1.37% | 25,170.14 | 25,284.01 | 25,130.92 | 0 |
| Jun 07 2024 | 25,636.45 | -263.18 | -1.02% | 25,902.20 | 25,902.20 | 25,590.57 | 0 |
| Jun 06 2024 | 25,899.63 | 70.26 | 0.27% | 25,930.04 | 26,001.83 | 25,829.80 | 0 |
| Jun 05 2024 | 25,829.37 | 77.52 | 0.30% | 25,834.19 | 25,845.19 | 25,748.65 | 0 |
| Jun 04 2024 | 25,751.85 | -199.56 | -0.77% | 25,885.66 | 25,924.60 | 25,727.24 | 0 |
| Jun 03 2024 | 25,951.41 | 110.07 | 0.43% | 26,026.55 | 26,028.42 | 25,860.58 | 0 |
| May 31 2024 | 25,841.34 | 222.42 | 0.87% | 25,709.80 | 25,841.34 | 25,662.17 | 0 |
| May 30 2024 | 25,618.92 | 226.32 | 0.89% | 25,336.00 | 25,618.92 | 25,336.00 | 0 |
| May 29 2024 | 25,392.60 | -348.45 | -1.35% | 25,673.46 | 25,702.68 | 25,386.02 | 0 |
| May 28 2024 | 25,741.05 | -197.11 | -0.76% | 25,961.28 | 26,029.20 | 25,741.05 | 0 |
| May 27 2024 | 25,938.16 | 205.51 | 0.80% | 25,771.44 | 25,938.38 | 25,756.67 | 0 |
| May 24 2024 | 25,732.65 | 20.54 | 0.08% | 25,536.23 | 25,753.47 | 25,512.48 | 0 |
| May 23 2024 | 25,712.11 | 23.60 | 0.09% | 25,675.43 | 25,817.33 | 25,660.26 | 0 |
| May 22 2024 | 25,688.51 | -112.43 | -0.44% | 25,746.49 | 25,746.49 | 25,592.20 | 0 |
| May 21 2024 | 25,800.94 | -88.47 | -0.34% | 25,848.66 | 25,858.33 | 25,665.12 | 0 |
| May 20 2024 | 25,889.41 | 151.17 | 0.59% | 25,787.83 | 25,914.02 | 25,787.83 | 0 |
| May 17 2024 | 25,738.24 | -16.82 | -0.07% | 25,717.33 | 25,738.53 | 25,565.58 | 0 |
| May 16 2024 | 25,755.06 | -64.97 | -0.25% | 25,793.22 | 25,797.56 | 25,680.62 | 0 |
| May 15 2024 | 25,820.03 | 43.23 | 0.17% | 25,869.51 | 25,962.76 | 25,736.90 | 0 |
| May 14 2024 | 25,776.80 | 237.85 | 0.93% | 25,556.40 | 25,823.64 | 25,553.00 | 0 |
| May 13 2024 | 25,538.95 | -4.85 | -0.02% | 25,616.56 | 25,638.40 | 25,474.26 | 0 |
| May 10 2024 | 25,543.80 | 138.74 | 0.55% | 25,492.43 | 25,604.71 | 25,492.43 | 0 |
| May 09 2024 | 25,405.06 | 142.07 | 0.56% | 25,296.60 | 25,428.53 | 25,296.60 | 0 |
| May 08 2024 | 25,262.99 | 44.24 | 0.18% | 25,240.17 | 25,329.40 | 25,157.29 | 0 |
| May 07 2024 | 25,218.75 | 225.29 | 0.90% | 25,164.31 | 25,218.75 | 25,114.72 | 0 |
| May 06 2024 | 24,993.46 | 220.60 | 0.89% | 24,862.37 | 25,030.85 | 24,857.89 | 0 |
| May 03 2024 | 24,772.86 | 235.62 | 0.96% | 24,650.90 | 24,978.59 | 24,650.90 | 0 |
| May 02 2024 | 24,537.24 | 76.84 | 0.31% | 24,484.60 | 24,589.90 | 24,402.73 | 0 |
| Apr 30 2024 | 24,460.40 | -187.43 | -0.76% | 24,692.63 | 24,702.81 | 24,460.40 | 0 |
| Apr 29 2024 | 24,647.83 | 77.64 | 0.32% | 24,624.15 | 24,725.56 | 24,580.84 | 0 |
| Apr 26 2024 | 24,570.19 | 177.86 | 0.73% | 24,620.09 | 24,670.96 | 24,531.59 | 0 |
| Apr 25 2024 | 24,392.33 | -223.60 | -0.91% | 24,590.33 | 24,620.12 | 24,266.57 | 0 |
| Apr 24 2024 | 24,615.93 | -124.96 | -0.51% | 24,844.98 | 24,853.83 | 24,615.93 | 0 |
| Apr 23 2024 | 24,740.89 | 169.76 | 0.69% | 24,654.21 | 24,777.18 | 24,598.16 | 0 |
| Apr 22 2024 | 24,571.13 | 87.10 | 0.36% | 24,636.46 | 24,661.31 | 24,542.92 | 0 |
| Apr 19 2024 | 24,484.03 | -161.75 | -0.66% | 24,393.42 | 24,516.96 | 24,331.70 | 0 |
| Apr 18 2024 | 24,645.78 | 142.92 | 0.58% | 24,580.03 | 24,674.12 | 24,455.74 | 0 |
| Apr 17 2024 | 24,502.86 | 76.81 | 0.31% | 24,390.26 | 24,673.51 | 24,390.26 | 0 |
| Apr 16 2024 | 24,426.05 | -269.37 | -1.09% | 24,355.57 | 24,469.10 | 24,310.30 | 0 |
| Apr 15 2024 | 24,695.42 | -6.74 | -0.03% | 24,748.69 | 24,926.71 | 24,679.65 | 0 |
| Apr 12 2024 | 24,702.16 | -84.63 | -0.34% | 25,015.33 | 25,112.12 | 24,681.23 | 0 |
| Apr 11 2024 | 24,786.79 | -83.06 | -0.33% | 24,824.19 | 24,922.81 | 24,692.46 | 0 |
| Apr 10 2024 | 24,869.85 | -142.11 | -0.57% | 25,120.93 | 25,131.13 | 24,698.13 | 0 |
| Apr 09 2024 | 25,011.96 | -174.90 | -0.69% | 25,153.67 | 25,199.24 | 25,011.96 | 0 |
| Apr 08 2024 | 25,186.86 | 333.84 | 1.34% | 24,881.25 | 25,192.05 | 24,862.98 | 0 |
| Apr 05 2024 | 24,853.02 | -160.67 | -0.64% | 24,730.48 | 24,853.02 | 24,677.80 | 0 |
| Apr 04 2024 | 25,013.69 | -57.28 | -0.23% | 25,100.59 | 25,130.23 | 24,963.89 | 0 |
| Apr 03 2024 | 25,070.97 | 294.78 | 1.19% | 24,810.91 | 25,070.97 | 24,728.74 | 0 |
| Apr 02 2024 | 24,776.19 | -132.86 | -0.53% | 24,951.72 | 25,156.65 | 24,776.19 | 0 |
| Mar 28 2024 | 24,909.05 | 189.13 | 0.77% | 24,824.35 | 24,950.38 | 24,714.18 | 0 |
| Mar 27 2024 | 24,719.92 | 83.76 | 0.34% | 24,672.86 | 24,749.87 | 24,594.43 | 0 |
| Mar 26 2024 | 24,636.16 | 104.10 | 0.42% | 24,589.45 | 24,649.12 | 24,438.07 | 0 |
| Mar 25 2024 | 24,532.06 | 111.29 | 0.46% | 24,427.81 | 24,544.34 | 24,371.75 | 0 |
| Mar 22 2024 | 24,420.77 | 85.96 | 0.35% | 24,271.76 | 24,466.52 | 24,271.76 | 0 |
| Mar 21 2024 | 24,334.81 | 230.79 | 0.96% | 24,409.01 | 24,409.01 | 24,193.28 | 0 |
| Mar 20 2024 | 24,104.02 | 129.94 | 0.54% | 23,915.85 | 24,119.94 | 23,872.05 | 0 |
| Mar 19 2024 | 23,974.08 | 40.81 | 0.17% | 23,883.64 | 23,979.87 | 23,865.61 | 0 |
| Mar 18 2024 | 23,933.27 | -18.16 | -0.08% | 24,021.10 | 24,067.74 | 23,933.27 | 0 |
