Cactus Inc (43C)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -3.2 | 62.5 | 62.5 | 60.5 | 29 | 61.32183908 | DE |
| 4 | 6 | 11.0091743119 | 54.5 | 62.5 | 54.5 | 47 | 58.35613208 | DE |
| 12 | 5.5 | 10 | 55 | 67 | 53.5 | 172 | 61.02828227 | DE |
| 26 | 8 | 15.2380952381 | 52.5 | 67 | 50.5 | 124 | 59.47798259 | DE |
| 52 | 20.3 | 50.4975124378 | 40.2 | 67 | 40.2 | 135 | 55.9240502 | DE |
| 156 | 10.9 | 21.9758064516 | 49.6 | 67 | 34.799999 | 116 | 54.69120673 | DE |
| 260 | 10.9 | 21.9758064516 | 49.6 | 67 | 34.799999 | 116 | 54.69120673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1737667620 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1737581220 | 60.5 | -1.5 | -2.42 | 61.5 | 61.5 | 60.5 | 45 |
| 1737494820 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1737408420 | 62 | -0.5 | -0.80 | 62 | 62 | 62 | 25 |
| 1737149220 | 62.5 | 2.5 | 4.17 | 62.5 | 62.5 | 62.5 | 17 |
| 1737062820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1736976420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1736890020 | 60 | 2 | 3.45 | 60 | 60 | 60 | 40 |
| 1736803620 | 58 | 0.5 | 0.87 | 58 | 58 | 58 | 22 |
| 1736544420 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1736458020 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1736371620 | 57.5 | -0.5 | -0.86 | 57.5 | 57.5 | 57.5 | 35 |
| 1736285220 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1736198820 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 60 |
| 1735939620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1735853220 | 58.5 | 3.5 | 6.36 | 57 | 58.5 | 57 | 97 |
| 1735594020 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54.5 | 83 |
| 1735334820 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1734989220 | 54.5 | 0 | 0.00 | 55 | 55 | 54.5 | 178 |
| 1734730020 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.5 | 239 |
| 1734643620 | 54.5 | -4 | -6.84 | 54.5 | 54.5 | 54.5 | 246 |
| 1734557220 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 10 |
| 1734470820 | 58.5 | -2 | -3.31 | 60 | 60 | 58 | 200 |
| 1734384420 | 60.5 | 1 | 1.68 | 60.5 | 60.5 | 60.5 | 80 |
| 1734125220 | 59.5 | -2.5 | -4.03 | 60.5 | 60.5 | 59.5 | 185 |
| 1734038820 | 62 | 0.5 | 0.81 | 62 | 62 | 62 | 98 |
| 1733952420 | 61.5 | 1 | 1.65 | 61.5 | 61.5 | 61.5 | 7 |
| 1733866020 | 60.5 | -0.5 | -0.82 | 60.5 | 60.5 | 60.5 | 50 |
| 1733779620 | 61 | -2 | -3.17 | 61 | 61 | 61 | 10 |
| 1733520420 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1733434020 | 63 | 0.5 | 0.80 | 63 | 63 | 63 | 17 |
| 1733347620 | 62.5 | -1 | -1.57 | 62.5 | 62.5 | 62.5 | 50 |
| 1733261220 | 63.5 | -0.5 | -0.78 | 64 | 64 | 63.5 | 27 |
| 1733174820 | 64 | -0.5 | -0.78 | 64 | 64 | 64 | 25 |
| 1732915620 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 8 |
| 1732829220 | 64.5 | -1 | -1.53 | 64.5 | 64.5 | 64.5 | 45 |
| 1732742820 | 65.5 | -1 | -1.50 | 64.5 | 65.5 | 64.5 | 85 |
| 1732656420 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1732570020 | 66.5 | 0.5 | 0.76 | 66.5 | 66.5 | 66.5 | 180 |
| 1732310820 | 66 | 4 | 6.45 | 66 | 66 | 66 | 13 |
| 1732224420 | 62 | 0 | 0.00 | 62 | 62 | 62 | 15 |
| 1732138020 | 62 | -0.5 | -0.80 | 62 | 62 | 62 | 105 |
| 1732051620 | 62.5 | 1 | 1.63 | 62.5 | 62.5 | 62.5 | 20 |
| 1731965220 | 61.5 | 0.5 | 0.82 | 61.5 | 61.5 | 61.5 | 25 |
| 1731705960 | 61 | -1.5 | -2.40 | 62 | 62.5 | 61 | 300 |
| 1731619560 | 62.5 | -1.5 | -2.34 | 62.5 | 62.5 | 62.5 | 9 |
| 1731533160 | 64 | 0.5 | 0.79 | 64 | 64 | 64 | 24 |
| 1731446820 | 63.5 | -0.5 | -0.78 | 64.5 | 65 | 63.5 | 291 |
| 1731360420 | 64 | 1 | 1.59 | 63.5 | 64 | 63.5 | 32 |
| 1731101220 | 63 | 1.5 | 2.44 | 62 | 67 | 61.5 | 2303 |
| 1731014760 | 61.5 | -2.5 | -3.91 | 62.5 | 62.5 | 61 | 799 |
| 1730928360 | 64 | 7.5 | 13.27 | 59.5 | 64 | 59.5 | 461 |
| 1730841960 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1730755560 | 56.5 | 1.5 | 2.73 | 55 | 56.5 | 55 | 652 |
| 1730496360 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1730409960 | 55 | 1.5 | 2.80 | 55 | 55 | 55 | 91 |
| 1730323560 | 53.5 | 1 | 1.90 | 53 | 53.5 | 53 | 148 |
| 1730237160 | 52.5 | -1.5 | -2.78 | 52.5 | 52.5 | 52.5 | 26 |
| 1730147160 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1729887960 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
