Register for real-time alerts, custom portfolio, and market movers
CAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 39.40 | 0.57 | 1.47% | 38.93 | 40.18 | 38.80 | 66,550 |
| Sep 16 2024 | 38.83 | 0.09 | 0.23% | 38.74 | 39.115 | 38.30 | 55,688 |
| Sep 13 2024 | 38.74 | 1.04 | 2.76% | 37.94 | 38.82 | 37.83 | 82,021 |
| Sep 12 2024 | 37.70 | -0.22 | -0.58% | 38.01 | 38.12 | 37.27 | 41,679 |
| Sep 11 2024 | 37.92 | 0.14 | 0.37% | 37.55 | 38.025 | 36.87 | 116,293 |
| Sep 10 2024 | 37.78 | -0.12 | -0.32% | 37.335 | 37.97 | 36.93 | 139,297 |
| Sep 09 2024 | 37.90 | 0.12 | 0.32% | 37.80 | 38.38 | 37.64 | 44,998 |
| Sep 06 2024 | 37.78 | -0.55 | -1.43% | 38.50 | 38.72 | 37.51 | 36,569 |
| Sep 05 2024 | 38.33 | -0.49 | -1.26% | 38.93 | 39.25 | 38.20 | 29,632 |
| Sep 04 2024 | 38.82 | -0.72 | -1.82% | 39.51 | 40.00 | 38.744 | 37,686 |
| Sep 03 2024 | 39.54 | -0.44 | -1.10% | 39.56 | 39.915 | 39.13 | 36,872 |
| Aug 30 2024 | 39.98 | -0.09 | -0.22% | 40.25 | 40.25 | 39.1405 | 43,110 |
| Aug 29 2024 | 40.07 | 0.41 | 1.03% | 40.13 | 40.43 | 39.26 | 24,959 |
| Aug 28 2024 | 39.66 | 0.27 | 0.69% | 39.14 | 40.2165 | 39.14 | 23,083 |
| Aug 27 2024 | 39.39 | -0.54 | -1.35% | 39.72 | 39.72 | 39.05 | 41,927 |
| Aug 26 2024 | 39.93 | -0.31 | -0.77% | 40.90 | 40.90 | 39.93 | 40,911 |
| Aug 23 2024 | 40.24 | 2.45 | 6.48% | 38.14 | 40.99 | 37.60 | 49,360 |
| Aug 22 2024 | 37.79 | 0.16 | 0.43% | 37.65 | 38.12 | 37.45 | 32,261 |
| Aug 21 2024 | 37.63 | 0.22 | 0.59% | 37.84 | 37.84 | 37.25 | 27,205 |
| Aug 20 2024 | 37.41 | -0.64 | -1.68% | 37.87 | 37.87 | 37.0575 | 31,048 |
| Aug 19 2024 | 38.05 | 0.19 | 0.50% | 37.96 | 38.06 | 37.54 | 35,244 |
| Aug 16 2024 | 37.86 | 0.78 | 2.10% | 37.37 | 38.09 | 37.37 | 35,437 |
| Aug 15 2024 | 37.08 | 1.12 | 3.11% | 36.75 | 37.57 | 36.42 | 40,634 |
| Aug 14 2024 | 35.96 | -0.11 | -0.30% | 36.20 | 36.20 | 35.572 | 31,797 |
| Aug 13 2024 | 36.07 | 0.45 | 1.26% | 35.57 | 36.21 | 35.3325 | 26,698 |
| Aug 12 2024 | 35.62 | -0.53 | -1.47% | 36.36 | 36.60 | 35.15 | 26,850 |
| Aug 09 2024 | 36.15 | -0.71 | -1.93% | 36.72 | 36.72 | 35.52 | 43,428 |
| Aug 08 2024 | 36.86 | 0.49 | 1.35% | 36.85 | 37.16 | 36.11 | 27,750 |
| Aug 07 2024 | 36.37 | -0.57 | -1.54% | 37.42 | 38.14 | 36.34 | 40,751 |
| Aug 06 2024 | 36.94 | -0.01 | -0.03% | 36.89 | 37.345 | 36.665 | 47,733 |
| Aug 05 2024 | 36.95 | -0.66 | -1.75% | 35.92 | 37.45 | 34.9801 | 90,114 |
| Aug 02 2024 | 37.61 | -1.19 | -3.07% | 36.78 | 37.89 | 36.78 | 55,970 |
| Aug 01 2024 | 38.80 | -2.88 | -6.91% | 41.75 | 42.09 | 38.45 | 87,485 |
| Jul 31 2024 | 41.68 | 0.30 | 0.72% | 41.71 | 43.44 | 41.25 | 115,982 |
| Jul 30 2024 | 41.38 | 1.33 | 3.32% | 40.50 | 42.56 | 40.46 | 138,866 |
| Jul 29 2024 | 40.05 | -0.55 | -1.35% | 40.72 | 41.08 | 39.90 | 75,666 |
| Jul 26 2024 | 40.60 | 0.30 | 0.74% | 40.68 | 41.00 | 40.31 | 58,578 |
| Jul 25 2024 | 40.30 | 1.75 | 4.54% | 38.70 | 40.91 | 38.70 | 75,541 |
| Jul 24 2024 | 38.55 | -0.68 | -1.73% | 39.70 | 39.98 | 38.46 | 76,823 |
| Jul 23 2024 | 39.23 | 1.33 | 3.50% | 37.53 | 40.00 | 37.36 | 140,379 |
| Jul 22 2024 | 37.905 | 0.26 | 0.68% | 37.47 | 37.97 | 36.74 | 51,004 |
| Jul 19 2024 | 37.65 | -0.11 | -0.29% | 37.72 | 38.11 | 37.31 | 42,296 |
| Jul 18 2024 | 37.76 | -1.18 | -3.03% | 38.70 | 38.99 | 37.42 | 60,498 |
| Jul 17 2024 | 38.94 | 0.12 | 0.31% | 38.675 | 39.85 | 38.675 | 75,872 |
| Jul 16 2024 | 38.82 | 2.51 | 6.91% | 36.74 | 38.86 | 36.67 | 80,445 |
| Jul 15 2024 | 36.31 | 0.87 | 2.45% | 35.43 | 36.73 | 35.31 | 50,613 |
| Jul 12 2024 | 35.44 | 0.20 | 0.57% | 35.57 | 35.93 | 35.05 | 68,355 |
| Jul 11 2024 | 35.24 | 1.88 | 5.64% | 34.30 | 35.49 | 33.83 | 74,071 |
| Jul 10 2024 | 33.36 | 1.17 | 3.63% | 32.27 | 33.37 | 32.12 | 43,687 |
| Jul 09 2024 | 32.19 | 0.02 | 0.06% | 32.07 | 32.215 | 31.79 | 75,099 |
| Jul 08 2024 | 32.17 | 0.16 | 0.50% | 32.33 | 32.695 | 32.10 | 46,290 |
| Jul 05 2024 | 32.01 | -0.63 | -1.93% | 32.50 | 32.69 | 31.99 | 47,167 |
| Jul 03 2024 | 32.64 | -0.50 | -1.51% | 33.07 | 33.07 | 32.56 | 24,881 |
| Jul 02 2024 | 33.14 | 0.29 | 0.88% | 32.86 | 33.15 | 32.57 | 36,324 |
| Jul 01 2024 | 32.85 | -0.15 | -0.45% | 32.99 | 33.35 | 32.3562 | 47,401 |
| Jun 28 2024 | 33.00 | 0.77 | 2.39% | 32.66 | 33.37 | 31.84 | 524,879 |
| Jun 27 2024 | 32.23 | 0.66 | 2.09% | 31.64 | 32.23 | 31.44 | 45,054 |
| Jun 26 2024 | 31.57 | 0.26 | 0.83% | 31.07 | 31.82 | 31.00 | 64,690 |
| Jun 25 2024 | 31.31 | -0.41 | -1.29% | 31.50 | 31.93 | 31.30 | 31,298 |
| Jun 24 2024 | 31.72 | 0.25 | 0.79% | 31.63 | 32.05 | 31.46 | 56,319 |
| Jun 21 2024 | 31.47 | -0.20 | -0.63% | 31.74 | 31.795 | 31.15 | 66,811 |
| Jun 20 2024 | 31.67 | -0.26 | -0.81% | 31.60 | 31.85 | 31.4822 | 35,478 |
