Register for streaming realtime charts, analysis tools, and prices.
CACB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 19.18 | -0.02 | -0.10% | 19.16 | 19.21 | 19.16 | 2,410 |
| Apr 23 2024 | 19.20 | -0.04 | -0.21% | 19.18 | 19.20 | 19.15 | 1,700 |
| Apr 22 2024 | 19.24 | 0.05 | 0.26% | 19.20 | 19.24 | 19.20 | 10,500 |
| Apr 19 2024 | 19.19 | 0.01 | 0.05% | 19.17 | 19.19 | 19.17 | 200 |
| Apr 18 2024 | 19.18 | -0.05 | -0.26% | 19.14 | 19.18 | 19.14 | 600 |
| Apr 17 2024 | 19.23 | 0.05 | 0.26% | 19.26 | 19.26 | 19.23 | 100 |
| Apr 16 2024 | 19.18 | -0.01 | -0.05% | 19.18 | 19.18 | 19.18 | 0 |
| Apr 15 2024 | 19.19 | -0.12 | -0.62% | 19.19 | 19.19 | 19.19 | 0 |
| Apr 12 2024 | 19.31 | 0.07 | 0.36% | 19.28 | 19.31 | 19.28 | 700 |
| Apr 11 2024 | 19.24 | -0.01 | -0.05% | 19.22 | 19.24 | 19.22 | 14,800 |
| Apr 10 2024 | 19.25 | -0.16 | -0.82% | 19.23 | 19.25 | 19.23 | 11,607 |
| Apr 09 2024 | 19.41 | 0.11 | 0.57% | 19.34 | 19.41 | 19.34 | 1,500 |
| Apr 08 2024 | 19.30 | -0.03 | -0.16% | 19.32 | 19.32 | 19.27 | 4,516 |
| Apr 05 2024 | 19.33 | -0.07 | -0.36% | 19.33 | 19.33 | 19.33 | 0 |
| Apr 04 2024 | 19.40 | 0.07 | 0.36% | 19.31 | 19.40 | 19.31 | 26,300 |
| Apr 03 2024 | 19.33 | 0.06 | 0.31% | 19.28 | 19.33 | 19.28 | 4,400 |
| Apr 02 2024 | 19.27 | -0.03 | -0.16% | 19.27 | 19.27 | 19.27 | 0 |
| Apr 01 2024 | 19.30 | -0.14 | -0.72% | 19.32 | 19.32 | 19.30 | 2,613 |
| Mar 28 2024 | 19.44 | 0.06 | 0.31% | 19.42 | 19.44 | 19.42 | 17,100 |
| Mar 27 2024 | 19.38 | -0.05 | -0.26% | 19.39 | 19.39 | 19.38 | 3,700 |
| Mar 26 2024 | 19.43 | -0.01 | -0.05% | 19.44 | 19.44 | 19.40 | 7,300 |
| Mar 25 2024 | 19.44 | -0.02 | -0.10% | 19.46 | 19.46 | 19.44 | 8,100 |
| Mar 22 2024 | 19.46 | 0.08 | 0.41% | 19.46 | 19.46 | 19.46 | 1 |
| Mar 21 2024 | 19.38 | -0.05 | -0.26% | 19.36 | 19.38 | 19.35 | 11,700 |
| Mar 20 2024 | 19.43 | 0.06 | 0.31% | 19.41 | 19.43 | 19.41 | 300 |
| Mar 19 2024 | 19.37 | 0.08 | 0.41% | 19.35 | 19.39 | 19.35 | 13,400 |
| Mar 18 2024 | 19.29 | -0.06 | -0.31% | 19.31 | 19.31 | 19.29 | 35,010 |
| Mar 15 2024 | 19.35 | -0.01 | -0.05% | 19.37 | 19.37 | 19.35 | 16,800 |
| Mar 14 2024 | 19.36 | -0.06 | -0.31% | 19.37 | 19.37 | 19.36 | 500 |
| Mar 13 2024 | 19.42 | -0.04 | -0.21% | 19.44 | 19.44 | 19.42 | 38,202 |
| Mar 12 2024 | 19.46 | -0.03 | -0.15% | 19.45 | 19.47 | 19.45 | 37,400 |
| Mar 11 2024 | 19.49 | -0.03 | -0.15% | 19.51 | 19.51 | 19.46 | 6,510 |
| Mar 08 2024 | 19.52 | 0.04 | 0.21% | 19.53 | 19.53 | 19.52 | 17,600 |
| Mar 07 2024 | 19.48 | -0.01 | -0.05% | 19.50 | 19.50 | 19.48 | 1,000 |
| Mar 06 2024 | 19.49 | -0.01 | -0.05% | 19.52 | 19.52 | 19.49 | 161 |
| Mar 05 2024 | 19.50 | 0.09 | 0.46% | 19.50 | 19.50 | 19.50 | 0 |
| Mar 04 2024 | 19.41 | -0.02 | -0.10% | 19.43 | 19.43 | 19.41 | 57,400 |
| Mar 01 2024 | 19.43 | 0.03 | 0.15% | 19.46 | 19.46 | 19.43 | 38,000 |
| Feb 29 2024 | 19.40 | 0.06 | 0.31% | 19.29 | 19.40 | 19.29 | 122,510 |
| Feb 28 2024 | 19.34 | -0.04 | -0.21% | 19.32 | 19.36 | 19.32 | 115,720 |
| Feb 27 2024 | 19.38 | -0.05 | -0.26% | 19.44 | 19.44 | 19.38 | 100 |
| Feb 26 2024 | 19.43 | -0.07 | -0.36% | 19.40 | 19.45 | 19.40 | 27,700 |
| Feb 23 2024 | 19.50 | 0.14 | 0.72% | 19.43 | 19.50 | 19.43 | 65,020 |
| Feb 22 2024 | 19.36 | 0.03 | 0.16% | 19.38 | 19.43 | 19.36 | 126,800 |
| Feb 21 2024 | 19.33 | -0.08 | -0.41% | 19.31 | 19.33 | 19.30 | 10,800 |
| Feb 20 2024 | 19.41 | 0.07 | 0.36% | 19.36 | 19.42 | 19.36 | 386,177 |
| Feb 16 2024 | 19.34 | 0.06 | 0.31% | 19.28 | 19.34 | 19.27 | 57,300 |
| Feb 15 2024 | 19.28 | 0.01 | 0.05% | 19.31 | 19.34 | 19.28 | 163,600 |
| Feb 14 2024 | 19.27 | 0.10 | 0.52% | 19.30 | 19.30 | 19.27 | 20,250 |
| Feb 13 2024 | 19.17 | -0.12 | -0.62% | 19.20 | 19.20 | 19.17 | 10,910 |
| Feb 12 2024 | 19.29 | -0.01 | -0.05% | 19.29 | 19.29 | 19.29 | 0 |
| Feb 09 2024 | 19.30 | 0.03 | 0.16% | 19.33 | 19.34 | 19.30 | 115,700 |
| Feb 08 2024 | 19.27 | -0.10 | -0.52% | 19.29 | 19.29 | 19.27 | 60,500 |
| Feb 07 2024 | 19.37 | 0.00 | 0.00% | 19.37 | 19.37 | 19.37 | 0 |
| Feb 06 2024 | 19.37 | 0.06 | 0.31% | 19.41 | 19.41 | 19.37 | 15,400 |
| Feb 05 2024 | 19.31 | -0.08 | -0.41% | 19.26 | 19.31 | 19.25 | 137,301 |
| Feb 02 2024 | 19.39 | -0.14 | -0.72% | 19.40 | 19.40 | 19.39 | 750 |
| Feb 01 2024 | 19.53 | 0.12 | 0.62% | 19.53 | 19.53 | 19.53 | 0 |
| Jan 31 2024 | 19.41 | 0.07 | 0.36% | 19.43 | 19.44 | 19.41 | 41,028 |
| Jan 30 2024 | 19.34 | -0.02 | -0.10% | 19.34 | 19.34 | 19.34 | 0 |
| Jan 29 2024 | 19.36 | 0.07 | 0.36% | 19.39 | 19.39 | 19.36 | 10,200 |
| Jan 26 2024 | 19.29 | -0.04 | -0.21% | 19.25 | 19.32 | 19.25 | 149,500 |
