Register for real-time alerts, custom portfolio, and market movers
CACMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 30,719.42 | 92.20 | 0.30% | 30,725.16 | 30,738.24 | 30,623.43 | 0 |
| Jun 04 2024 | 30,627.22 | -236.32 | -0.77% | 30,786.36 | 30,832.68 | 30,597.96 | 0 |
| Jun 03 2024 | 30,863.54 | 153.31 | 0.50% | 30,952.83 | 30,955.06 | 30,755.59 | 0 |
| May 31 2024 | 30,710.23 | 272.08 | 0.89% | 30,553.94 | 30,710.23 | 30,497.35 | 0 |
| May 30 2024 | 30,438.15 | 271.26 | 0.90% | 30,102.04 | 30,438.15 | 30,102.04 | 0 |
| May 29 2024 | 30,166.89 | -413.97 | -1.35% | 30,500.56 | 30,535.27 | 30,159.07 | 0 |
| May 28 2024 | 30,580.86 | -229.92 | -0.75% | 30,842.46 | 30,923.13 | 30,580.86 | 0 |
| May 27 2024 | 30,810.78 | 249.52 | 0.82% | 30,612.78 | 30,811.05 | 30,595.24 | 0 |
| May 24 2024 | 30,561.26 | 24.39 | 0.08% | 30,327.98 | 30,585.99 | 30,299.78 | 0 |
| May 23 2024 | 30,536.87 | 28.02 | 0.09% | 30,493.31 | 30,661.84 | 30,475.30 | 0 |
| May 22 2024 | 30,508.85 | -123.32 | -0.40% | 30,577.68 | 30,577.68 | 30,394.50 | 0 |
| May 21 2024 | 30,632.17 | -85.64 | -0.28% | 30,688.79 | 30,700.27 | 30,471.02 | 0 |
| May 20 2024 | 30,717.81 | 184.68 | 0.60% | 30,597.32 | 30,747.02 | 30,597.32 | 0 |
| May 17 2024 | 30,533.13 | -19.96 | -0.07% | 30,508.32 | 30,533.47 | 30,328.30 | 0 |
| May 16 2024 | 30,553.09 | -77.07 | -0.25% | 30,598.36 | 30,603.50 | 30,464.78 | 0 |
| May 15 2024 | 30,630.16 | 358.22 | 1.18% | 30,688.86 | 30,799.48 | 30,531.54 | 0 |
| May 14 2024 | 30,271.94 | 0.00 | 0.00% | 30,271.94 | 30,271.94 | 30,271.94 | 0 |
| May 13 2024 | 30,271.94 | -5.75 | -0.02% | 30,363.94 | 30,389.83 | 30,195.26 | 0 |
| May 10 2024 | 30,277.69 | 165.31 | 0.55% | 30,216.80 | 30,349.89 | 30,216.80 | 0 |
| May 09 2024 | 30,112.38 | 168.39 | 0.56% | 29,983.82 | 30,140.21 | 29,983.82 | 0 |
| May 08 2024 | 29,943.99 | 52.44 | 0.18% | 29,916.94 | 30,022.70 | 29,818.70 | 0 |
| May 07 2024 | 29,891.55 | 267.03 | 0.90% | 29,827.02 | 29,891.55 | 29,768.24 | 0 |
| May 06 2024 | 29,624.52 | 261.48 | 0.89% | 29,469.14 | 29,668.83 | 29,463.83 | 0 |
| May 03 2024 | 29,363.04 | 292.83 | 1.01% | 29,218.55 | 29,606.78 | 29,218.55 | 0 |
| May 02 2024 | 29,070.21 | 91.02 | 0.31% | 29,007.85 | 29,132.61 | 28,910.87 | 0 |
| Apr 30 2024 | 28,979.19 | -215.03 | -0.74% | 29,254.24 | 29,266.30 | 28,979.19 | 0 |
| Apr 29 2024 | 29,194.22 | 104.81 | 0.36% | 29,166.19 | 29,286.26 | 29,114.91 | 0 |
| Apr 26 2024 | 29,089.41 | 212.15 | 0.73% | 29,148.49 | 29,208.72 | 29,043.73 | 0 |
| Apr 25 2024 | 28,877.26 | -264.71 | -0.91% | 29,111.67 | 29,146.93 | 28,728.38 | 0 |
| Apr 24 2024 | 29,141.97 | -147.94 | -0.51% | 29,413.14 | 29,423.61 | 29,141.97 | 0 |
| Apr 23 2024 | 29,289.91 | 200.98 | 0.69% | 29,187.29 | 29,332.87 | 29,120.94 | 0 |
| Apr 22 2024 | 29,088.93 | 106.58 | 0.37% | 29,166.27 | 29,195.68 | 29,055.55 | 0 |
| Apr 19 2024 | 28,982.35 | -180.28 | -0.62% | 28,875.13 | 29,021.32 | 28,802.09 | 0 |
| Apr 18 2024 | 29,162.63 | 169.11 | 0.58% | 29,084.82 | 29,196.16 | 28,937.76 | 0 |
| Apr 17 2024 | 28,993.52 | 90.89 | 0.31% | 28,860.27 | 29,195.43 | 28,860.27 | 0 |
| Apr 16 2024 | 28,902.63 | -310.99 | -1.06% | 28,819.25 | 28,953.55 | 28,765.70 | 0 |
| Apr 15 2024 | 29,213.62 | -7.97 | -0.03% | 29,276.63 | 29,487.23 | 29,194.96 | 0 |
| Apr 12 2024 | 29,221.59 | -100.12 | -0.34% | 29,592.07 | 29,706.56 | 29,196.84 | 0 |
| Apr 11 2024 | 29,321.71 | -98.26 | -0.33% | 29,365.95 | 29,482.61 | 29,210.12 | 0 |
| Apr 10 2024 | 29,419.97 | -168.10 | -0.57% | 29,716.98 | 29,729.05 | 29,216.83 | 0 |
| Apr 09 2024 | 29,588.07 | -206.90 | -0.69% | 29,755.71 | 29,809.61 | 29,588.07 | 0 |
| Apr 08 2024 | 29,794.97 | 394.91 | 1.34% | 29,433.45 | 29,801.11 | 29,411.83 | 0 |
| Apr 05 2024 | 29,400.06 | -190.06 | -0.64% | 29,255.10 | 29,400.06 | 29,192.77 | 0 |
| Apr 04 2024 | 29,590.12 | -67.76 | -0.23% | 29,692.92 | 29,727.98 | 29,531.21 | 0 |
| Apr 03 2024 | 29,657.88 | 348.71 | 1.19% | 29,350.24 | 29,657.88 | 29,253.03 | 0 |
| Apr 02 2024 | 29,309.17 | -157.17 | -0.53% | 29,516.81 | 29,759.23 | 29,309.17 | 0 |
| Mar 28 2024 | 29,466.34 | 223.74 | 0.77% | 29,366.14 | 29,515.23 | 29,235.81 | 0 |
| Mar 27 2024 | 29,242.60 | 101.25 | 0.35% | 29,186.93 | 29,278.03 | 29,094.17 | 0 |
| Mar 26 2024 | 29,141.35 | 123.14 | 0.42% | 29,086.10 | 29,156.68 | 28,907.03 | 0 |
| Mar 25 2024 | 29,018.21 | 131.64 | 0.46% | 28,894.90 | 29,032.74 | 28,828.58 | 0 |
| Mar 22 2024 | 28,886.57 | 101.68 | 0.35% | 28,710.31 | 28,940.69 | 28,710.31 | 0 |
| Mar 21 2024 | 28,784.89 | 272.99 | 0.96% | 28,872.66 | 28,872.66 | 28,617.48 | 0 |
| Mar 20 2024 | 28,511.90 | 153.70 | 0.54% | 28,289.32 | 28,530.73 | 28,237.51 | 0 |
| Mar 19 2024 | 28,358.20 | 48.28 | 0.17% | 28,251.22 | 28,365.05 | 28,229.89 | 0 |
| Mar 18 2024 | 28,309.92 | -21.48 | -0.08% | 28,413.82 | 28,468.99 | 28,309.92 | 0 |
| Mar 15 2024 | 28,331.40 | -34.07 | -0.12% | 28,381.38 | 28,456.28 | 28,317.66 | 0 |
| Mar 14 2024 | 28,365.47 | -90.75 | -0.32% | 28,467.94 | 28,561.77 | 28,360.97 | 0 |
| Mar 13 2024 | 28,456.22 | 29.45 | 0.10% | 28,544.24 | 28,568.62 | 28,416.08 | 0 |
| Mar 12 2024 | 28,426.77 | 169.41 | 0.60% | 28,366.14 | 28,461.86 | 28,239.95 | 0 |
| Mar 11 2024 | 28,257.36 | -224.14 | -0.79% | 28,222.14 | 28,407.23 | 28,155.30 | 0 |
| Mar 08 2024 | 28,481.50 | 58.99 | 0.21% | 28,478.34 | 28,547.14 | 28,364.26 | 0 |
