Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CACS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 12,324.42 | 72.15 | 0.59% | 12,272.51 | 12,368.88 | 12,266.94 | 0 |
| May 07 2024 | 12,252.27 | 126.91 | 1.05% | 12,185.43 | 12,252.27 | 12,184.04 | 0 |
| May 06 2024 | 12,125.36 | 105.85 | 0.88% | 12,055.39 | 12,145.46 | 12,053.02 | 0 |
| May 03 2024 | 12,019.51 | 138.72 | 1.17% | 11,901.46 | 12,039.45 | 11,878.18 | 0 |
| May 02 2024 | 11,880.79 | 56.53 | 0.48% | 11,884.53 | 11,903.65 | 11,806.42 | 0 |
| Apr 30 2024 | 11,824.26 | -92.02 | -0.77% | 11,921.04 | 11,923.28 | 11,820.09 | 0 |
| Apr 29 2024 | 11,916.28 | 141.40 | 1.20% | 11,832.41 | 11,916.51 | 11,796.29 | 0 |
| Apr 26 2024 | 11,774.88 | 115.06 | 0.99% | 11,720.30 | 11,809.62 | 11,703.40 | 0 |
| Apr 25 2024 | 11,659.82 | -95.26 | -0.81% | 11,767.36 | 11,784.31 | 11,628.49 | 0 |
| Apr 24 2024 | 11,755.08 | -11.57 | -0.10% | 11,806.50 | 11,818.66 | 11,743.61 | 0 |
| Apr 23 2024 | 11,766.65 | 87.13 | 0.75% | 11,703.35 | 11,792.20 | 11,686.08 | 0 |
| Apr 22 2024 | 11,679.52 | 164.98 | 1.43% | 11,572.95 | 11,690.40 | 11,571.02 | 0 |
| Apr 19 2024 | 11,514.54 | -66.15 | -0.57% | 11,504.36 | 11,514.89 | 11,426.78 | 0 |
| Apr 18 2024 | 11,580.69 | -30.08 | -0.26% | 11,593.79 | 11,598.90 | 11,516.41 | 0 |
| Apr 17 2024 | 11,610.77 | 88.13 | 0.76% | 11,541.81 | 11,651.97 | 11,538.51 | 0 |
| Apr 16 2024 | 11,522.64 | -154.37 | -1.32% | 11,527.04 | 11,534.26 | 11,463.51 | 0 |
| Apr 15 2024 | 11,677.01 | -62.12 | -0.53% | 11,746.08 | 11,769.42 | 11,652.51 | 0 |
| Apr 12 2024 | 11,739.13 | -87.55 | -0.74% | 11,849.82 | 11,902.07 | 11,729.78 | 0 |
| Apr 11 2024 | 11,826.68 | 70.80 | 0.60% | 11,757.88 | 11,879.90 | 11,757.88 | 0 |
| Apr 10 2024 | 11,755.88 | -69.53 | -0.59% | 11,874.17 | 11,909.91 | 11,731.72 | 0 |
| Apr 09 2024 | 11,825.41 | -25.97 | -0.22% | 11,844.68 | 11,884.38 | 11,811.36 | 0 |
| Apr 08 2024 | 11,851.38 | 50.82 | 0.43% | 11,770.96 | 11,865.81 | 11,744.22 | 0 |
| Apr 05 2024 | 11,800.56 | -100.10 | -0.84% | 11,799.01 | 11,831.91 | 11,744.17 | 0 |
| Apr 04 2024 | 11,900.66 | 44.81 | 0.38% | 11,873.61 | 11,911.70 | 11,835.05 | 0 |
| Apr 03 2024 | 11,855.85 | 157.57 | 1.35% | 11,691.23 | 11,855.85 | 11,673.63 | 0 |
| Apr 02 2024 | 11,698.28 | 0.43 | 0.00% | 11,749.88 | 11,860.38 | 11,671.48 | 0 |
| Mar 28 2024 | 11,697.85 | 77.96 | 0.67% | 11,646.32 | 11,720.08 | 11,525.50 | 0 |
| Mar 27 2024 | 11,619.89 | 17.90 | 0.15% | 11,588.01 | 11,633.41 | 11,588.01 | 0 |
| Mar 26 2024 | 11,601.99 | 7.38 | 0.06% | 11,591.30 | 11,625.59 | 11,517.41 | 0 |
| Mar 25 2024 | 11,594.61 | 3.82 | 0.03% | 11,617.35 | 11,637.65 | 11,582.62 | 0 |
| Mar 22 2024 | 11,590.79 | 34.41 | 0.30% | 11,565.35 | 11,607.67 | 11,545.93 | 0 |
| Mar 21 2024 | 11,556.38 | 53.78 | 0.47% | 11,598.79 | 11,619.47 | 11,512.74 | 0 |
| Mar 20 2024 | 11,502.60 | 21.58 | 0.19% | 11,440.95 | 11,504.16 | 11,395.87 | 0 |
| Mar 19 2024 | 11,481.02 | 11.95 | 0.10% | 11,465.33 | 11,493.98 | 11,429.56 | 0 |
| Mar 18 2024 | 11,469.07 | 57.98 | 0.51% | 11,435.47 | 11,498.95 | 11,422.34 | 0 |
| Mar 15 2024 | 11,411.09 | -33.57 | -0.29% | 11,470.10 | 11,470.10 | 11,411.09 | 0 |
| Mar 14 2024 | 11,444.66 | 2.98 | 0.03% | 11,471.81 | 11,492.87 | 11,414.41 | 0 |
| Mar 13 2024 | 11,441.68 | -30.59 | -0.27% | 11,477.79 | 11,478.03 | 11,430.26 | 0 |
| Mar 12 2024 | 11,472.27 | 10.25 | 0.09% | 11,450.91 | 11,482.37 | 11,390.72 | 0 |
| Mar 11 2024 | 11,462.02 | -25.38 | -0.22% | 11,455.63 | 11,533.62 | 11,455.25 | 0 |
| Mar 08 2024 | 11,487.40 | -7.55 | -0.07% | 11,508.35 | 11,533.79 | 11,462.52 | 0 |
| Mar 07 2024 | 11,494.95 | -58.11 | -0.50% | 11,461.16 | 11,560.89 | 11,441.72 | 0 |
| Mar 06 2024 | 11,553.06 | 108.58 | 0.95% | 11,454.16 | 11,555.40 | 11,449.56 | 0 |
| Mar 05 2024 | 11,444.48 | 13.67 | 0.12% | 11,422.05 | 11,468.16 | 11,406.46 | 0 |
| Mar 04 2024 | 11,430.81 | -47.20 | -0.41% | 11,508.01 | 11,517.98 | 11,401.15 | 0 |
| Mar 01 2024 | 11,478.01 | 18.93 | 0.17% | 11,529.92 | 11,529.92 | 11,442.93 | 0 |
| Feb 29 2024 | 11,459.08 | -198.28 | -1.70% | 11,575.84 | 11,575.84 | 11,459.08 | 0 |
| Feb 28 2024 | 11,657.36 | 0.00 | 0.00% | 11,657.36 | 11,657.36 | 11,657.36 | 0 |
| Feb 27 2024 | 11,657.36 | -26.48 | -0.23% | 11,659.38 | 11,667.08 | 11,602.22 | 0 |
| Feb 26 2024 | 11,683.84 | 41.91 | 0.36% | 11,661.57 | 11,702.19 | 11,624.43 | 0 |
| Feb 23 2024 | 11,641.93 | -20.76 | -0.18% | 11,673.89 | 11,678.94 | 11,585.69 | 0 |
| Feb 22 2024 | 11,662.69 | 85.85 | 0.74% | 11,660.22 | 11,708.12 | 11,602.60 | 0 |
| Feb 21 2024 | 11,576.84 | -59.45 | -0.51% | 11,631.24 | 11,631.41 | 11,544.71 | 0 |
| Feb 20 2024 | 11,636.29 | -100.89 | -0.86% | 11,717.33 | 11,722.47 | 11,625.17 | 0 |
| Feb 19 2024 | 11,737.18 | -53.79 | -0.46% | 11,765.46 | 11,786.63 | 11,720.05 | 0 |
| Feb 16 2024 | 11,790.97 | -34.21 | -0.29% | 11,860.91 | 11,877.77 | 11,774.98 | 0 |
| Feb 15 2024 | 11,825.18 | 112.30 | 0.96% | 11,765.49 | 11,833.45 | 11,733.64 | 0 |
| Feb 14 2024 | 11,712.88 | 52.86 | 0.45% | 11,709.61 | 11,737.60 | 11,675.22 | 0 |
| Feb 13 2024 | 11,660.02 | -48.59 | -0.41% | 11,756.73 | 11,763.53 | 11,613.44 | 0 |
| Feb 12 2024 | 11,708.61 | 104.83 | 0.90% | 11,654.64 | 11,746.91 | 11,648.09 | 0 |
| Feb 09 2024 | 11,603.78 | 27.04 | 0.23% | 11,616.31 | 11,622.41 | 11,554.24 | 0 |
