Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 24.885 | 0.04 | 0.16% | 25.00 | 25.00 | 24.885 | 1 |
| May 02 2024 | 24.845 | 0.03 | 0.12% | 24.87 | 24.87 | 24.845 | 0 |
| May 01 2024 | 24.8153 | -0.03 | -0.12% | 24.8153 | 24.8153 | 24.8153 | 0 |
| Apr 30 2024 | 24.8459 | -0.02 | -0.08% | 24.8459 | 24.8459 | 24.8459 | 9 |
| Apr 29 2024 | 24.8659 | 0.02 | 0.08% | 24.90 | 24.90 | 24.8659 | 5 |
| Apr 26 2024 | 24.845 | 0.02 | 0.10% | 24.845 | 24.845 | 24.845 | 0 |
| Apr 25 2024 | 24.82 | -0.10 | -0.40% | 24.82 | 24.82 | 24.82 | 2 |
| Apr 24 2024 | 24.92 | -0.03 | -0.10% | 24.92 | 24.92 | 24.92 | 12 |
| Apr 23 2024 | 24.9459 | 0.10 | 0.41% | 24.98 | 24.98 | 24.9459 | 1 |
| Apr 22 2024 | 24.845 | 0.00 | 0.02% | 24.90 | 24.90 | 24.845 | 0 |
| Apr 19 2024 | 24.84 | -0.12 | -0.48% | 24.89 | 24.89 | 24.84 | 300 |
| Apr 18 2024 | 24.96 | 0.05 | 0.18% | 25.01 | 25.01 | 24.85 | 203 |
| Apr 17 2024 | 24.915 | 0.02 | 0.10% | 24.915 | 24.915 | 24.915 | 0 |
| Apr 16 2024 | 24.89 | -0.01 | -0.02% | 24.89 | 24.89 | 24.89 | 0 |
| Apr 15 2024 | 24.896 | -0.02 | -0.07% | 24.896 | 24.896 | 24.896 | 3 |
| Apr 12 2024 | 24.9131 | 0.06 | 0.23% | 24.9131 | 24.9131 | 24.9131 | 2 |
| Apr 11 2024 | 24.855 | 0.01 | 0.04% | 24.82 | 24.855 | 24.82 | 24 |
| Apr 10 2024 | 24.845 | -0.12 | -0.47% | 24.86 | 24.86 | 24.845 | 518 |
| Apr 09 2024 | 24.9613 | -0.02 | -0.07% | 24.98 | 24.98 | 24.9613 | 12 |
| Apr 08 2024 | 24.98 | 0.09 | 0.34% | 24.94 | 24.98 | 24.94 | 166 |
| Apr 05 2024 | 24.895 | -0.16 | -0.62% | 24.99 | 24.99 | 24.895 | 1,506 |
| Apr 04 2024 | 25.05 | 0.13 | 0.52% | 25.05 | 25.05 | 24.97 | 39 |
| Apr 03 2024 | 24.92 | -0.08 | -0.32% | 24.91 | 24.92 | 24.91 | 17 |
| Apr 02 2024 | 25.00 | -0.07 | -0.28% | 25.00 | 25.00 | 25.00 | 2 |
| Apr 01 2024 | 25.07 | -0.16 | -0.63% | 25.07 | 25.07 | 25.07 | 0 |
| Mar 28 2024 | 25.2294 | 0.02 | 0.08% | 25.2294 | 25.2294 | 25.2294 | 1,351 |
| Mar 27 2024 | 25.21 | 0.01 | 0.04% | 25.21 | 25.21 | 25.21 | 1 |
| Mar 26 2024 | 25.20 | -0.03 | -0.12% | 25.23 | 25.23 | 25.20 | 1 |
| Mar 25 2024 | 25.23 | -0.04 | -0.16% | 25.35 | 25.61 | 25.23 | 911 |
| Mar 22 2024 | 25.27 | 0.03 | 0.12% | 25.30 | 25.30 | 25.27 | 0 |
| Mar 21 2024 | 25.24 | -0.01 | -0.04% | 25.24 | 25.24 | 25.24 | 9 |
| Mar 20 2024 | 25.25 | -0.03 | -0.12% | 25.28 | 26.77 | 25.25 | 6,720 |
| Mar 19 2024 | 25.28 | 0.01 | 0.04% | 25.36 | 25.36 | 25.28 | 342 |
| Mar 18 2024 | 25.27 | 0.00 | 0.01% | 25.36 | 25.36 | 25.27 | 227 |
| Mar 15 2024 | 25.2679 | -0.01 | -0.05% | 25.24 | 25.2679 | 25.24 | 1,006 |
| Mar 14 2024 | 25.28 | -0.06 | -0.23% | 25.32 | 25.32 | 25.28 | 16 |
| Mar 13 2024 | 25.3388 | 0.01 | 0.03% | 25.43 | 25.43 | 25.3388 | 205 |
| Mar 12 2024 | 25.33 | -0.02 | -0.08% | 25.33 | 25.33 | 25.33 | 0 |
| Mar 11 2024 | 25.35 | 0.00 | 0.00% | 25.42 | 25.42 | 25.35 | 1 |
| Mar 08 2024 | 25.35 | 0.02 | 0.08% | 25.41 | 25.41 | 25.35 | 53 |
| Mar 07 2024 | 25.33 | 0.02 | 0.09% | 25.33 | 25.33 | 25.33 | 1 |
| Mar 06 2024 | 25.3069 | 0.01 | 0.03% | 25.35 | 25.35 | 25.3069 | 191 |
| Mar 05 2024 | 25.30 | 0.02 | 0.10% | 25.23 | 25.31 | 25.23 | 361 |
| Mar 04 2024 | 25.2751 | 0.00 | -0.02% | 25.15 | 25.2751 | 25.15 | 672 |
| Mar 01 2024 | 25.28 | -0.03 | -0.12% | 25.26 | 25.31 | 25.26 | 419 |
| Feb 29 2024 | 25.31 | 0.00 | 0.00% | 25.40 | 25.40 | 25.31 | 3 |
| Feb 28 2024 | 25.31 | 0.06 | 0.26% | 25.33 | 25.34 | 25.2801 | 1,015 |
| Feb 27 2024 | 25.245 | -0.06 | -0.22% | 25.35 | 25.35 | 25.245 | 220 |
| Feb 26 2024 | 25.30 | 0.00 | 0.00% | 25.39 | 25.39 | 25.30 | 406 |
| Feb 23 2024 | 25.30 | 0.04 | 0.16% | 25.28 | 25.30 | 25.28 | 38 |
| Feb 22 2024 | 25.26 | -0.01 | -0.04% | 25.26 | 25.26 | 25.26 | 2 |
| Feb 21 2024 | 25.27 | 0.00 | 0.00% | 25.27 | 25.27 | 25.27 | 30 |
| Feb 20 2024 | 25.27 | 0.03 | 0.12% | 25.28 | 25.28 | 25.27 | 102 |
| Feb 16 2024 | 25.24 | -0.02 | -0.08% | 25.23 | 25.26 | 25.23 | 2,215 |
| Feb 15 2024 | 25.26 | 0.02 | 0.08% | 25.25 | 25.26 | 25.25 | 10 |
| Feb 14 2024 | 25.24 | 0.07 | 0.28% | 25.24 | 25.24 | 25.24 | 0 |
| Feb 13 2024 | 25.17 | -0.13 | -0.51% | 25.1999 | 25.1999 | 25.17 | 3,100 |
| Feb 12 2024 | 25.30 | 0.05 | 0.22% | 25.315 | 25.315 | 25.30 | 1 |
| Feb 09 2024 | 25.245 | -0.01 | -0.02% | 25.245 | 25.245 | 25.245 | 44 |
| Feb 08 2024 | 25.25 | 0.00 | 0.00% | 25.25 | 25.25 | 25.25 | 0 |
| Feb 07 2024 | 25.25 | -0.01 | -0.04% | 25.30 | 25.30 | 25.25 | 101 |
| Feb 06 2024 | 25.26 | 0.05 | 0.20% | 25.26 | 25.26 | 25.26 | 0 |
| Feb 05 2024 | 25.21 | -0.11 | -0.43% | 25.21 | 25.21 | 25.21 | 2 |
