Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CACR11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 104.30 | 0.83 | 0.80% | 103.68 | 104.39 | 103.41 | 13,146 |
| May 16 2024 | 103.47 | -2.23 | -2.11% | 104.00 | 104.00 | 102.82 | 40,876 |
| May 15 2024 | 105.70 | -0.39 | -0.37% | 106.08 | 106.08 | 105.53 | 6,804 |
| May 14 2024 | 106.09 | 1.00 | 0.95% | 105.20 | 106.14 | 105.00 | 10,556 |
| May 13 2024 | 105.09 | 0.28 | 0.27% | 104.99 | 105.20 | 104.99 | 8,474 |
| May 10 2024 | 104.81 | -0.24 | -0.23% | 105.06 | 105.11 | 104.81 | 10,676 |
| May 09 2024 | 105.05 | -0.09 | -0.09% | 105.13 | 105.14 | 104.85 | 13,206 |
| May 08 2024 | 105.14 | -0.07 | -0.07% | 105.40 | 105.44 | 105.00 | 9,786 |
| May 07 2024 | 105.21 | -0.12 | -0.11% | 105.14 | 105.45 | 105.10 | 8,309 |
| May 06 2024 | 105.33 | 0.22 | 0.21% | 105.11 | 105.40 | 105.11 | 11,248 |
| May 03 2024 | 105.11 | 0.52 | 0.50% | 104.69 | 105.11 | 104.41 | 9,792 |
| May 02 2024 | 104.59 | -2.29 | -2.14% | 105.03 | 105.03 | 104.38 | 14,950 |
| Apr 30 2024 | 106.88 | 0.00 | 0.00% | 106.88 | 106.96 | 105.52 | 8,238 |
| Apr 29 2024 | 106.88 | 1.30 | 1.23% | 105.58 | 106.98 | 105.40 | 16,152 |
| Apr 26 2024 | 105.58 | 0.13 | 0.12% | 105.70 | 105.81 | 105.10 | 12,767 |
| Apr 25 2024 | 105.45 | -0.15 | -0.14% | 105.60 | 105.92 | 105.21 | 9,641 |
| Apr 24 2024 | 105.60 | -0.18 | -0.17% | 105.54 | 106.34 | 105.50 | 12,026 |
| Apr 23 2024 | 105.78 | 0.28 | 0.27% | 105.86 | 106.11 | 105.50 | 12,400 |
| Apr 22 2024 | 105.50 | -0.20 | -0.19% | 105.72 | 106.03 | 105.01 | 11,468 |
| Apr 19 2024 | 105.70 | 0.82 | 0.78% | 105.05 | 105.70 | 104.99 | 8,037 |
| Apr 18 2024 | 104.88 | -0.01 | -0.01% | 104.84 | 105.39 | 104.21 | 6,676 |
| Apr 17 2024 | 104.89 | 0.20 | 0.19% | 104.70 | 105.47 | 104.03 | 13,585 |
| Apr 16 2024 | 104.69 | -0.29 | -0.28% | 104.94 | 104.94 | 104.42 | 8,556 |
| Apr 15 2024 | 104.98 | 0.53 | 0.51% | 104.50 | 105.67 | 104.23 | 12,195 |
| Apr 12 2024 | 104.45 | 0.65 | 0.63% | 103.99 | 104.50 | 103.70 | 6,924 |
| Apr 11 2024 | 103.80 | 0.23 | 0.22% | 103.65 | 103.99 | 103.65 | 5,726 |
| Apr 10 2024 | 103.57 | 0.18 | 0.17% | 103.59 | 103.97 | 103.41 | 9,422 |
| Apr 09 2024 | 103.39 | -0.32 | -0.31% | 103.94 | 104.10 | 103.03 | 10,165 |
| Apr 08 2024 | 103.71 | 0.31 | 0.30% | 103.40 | 104.00 | 103.40 | 7,749 |
| Apr 05 2024 | 103.40 | 0.43 | 0.42% | 102.97 | 103.48 | 102.97 | 6,331 |
| Apr 04 2024 | 102.97 | 0.19 | 0.18% | 102.90 | 103.09 | 102.55 | 6,828 |
| Apr 03 2024 | 102.78 | -0.06 | -0.06% | 102.50 | 102.86 | 102.50 | 6,497 |
| Apr 02 2024 | 102.84 | 0.29 | 0.28% | 102.40 | 103.00 | 102.00 | 13,797 |
| Apr 01 2024 | 102.55 | -1.55 | -1.49% | 102.72 | 102.72 | 102.03 | 15,819 |
| Mar 28 2024 | 104.10 | 0.02 | 0.02% | 104.07 | 104.49 | 103.80 | 14,880 |
| Mar 27 2024 | 104.08 | 0.10 | 0.10% | 103.98 | 104.14 | 103.53 | 10,645 |
| Mar 26 2024 | 103.98 | 0.45 | 0.43% | 103.54 | 103.99 | 103.51 | 14,452 |
| Mar 25 2024 | 103.53 | 0.33 | 0.32% | 103.39 | 103.96 | 103.25 | 24,081 |
| Mar 22 2024 | 103.20 | 0.07 | 0.07% | 103.13 | 103.39 | 102.51 | 13,106 |
| Mar 21 2024 | 103.13 | 1.10 | 1.08% | 102.03 | 104.20 | 101.87 | 18,273 |
| Mar 20 2024 | 102.03 | 0.25 | 0.25% | 101.81 | 102.05 | 101.73 | 15,129 |
| Mar 19 2024 | 101.78 | -0.04 | -0.04% | 102.00 | 102.00 | 101.64 | 12,662 |
| Mar 18 2024 | 101.82 | -0.20 | -0.20% | 102.02 | 102.10 | 101.70 | 14,022 |
| Mar 15 2024 | 102.02 | -0.13 | -0.13% | 101.90 | 102.20 | 101.90 | 10,676 |
| Mar 14 2024 | 102.15 | -0.20 | -0.20% | 102.49 | 102.49 | 101.80 | 13,560 |
| Mar 13 2024 | 102.35 | -0.24 | -0.23% | 102.55 | 102.60 | 102.27 | 12,660 |
| Mar 12 2024 | 102.59 | 0.28 | 0.27% | 102.45 | 102.72 | 102.31 | 6,160 |
| Mar 11 2024 | 102.31 | 0.04 | 0.04% | 102.27 | 102.60 | 102.27 | 10,824 |
| Mar 08 2024 | 102.27 | 0.11 | 0.11% | 102.16 | 102.59 | 102.00 | 13,743 |
| Mar 07 2024 | 102.16 | -0.22 | -0.21% | 102.40 | 102.78 | 102.16 | 9,716 |
| Mar 06 2024 | 102.38 | 0.19 | 0.19% | 102.19 | 102.40 | 102.18 | 7,660 |
| Mar 05 2024 | 102.19 | -0.10 | -0.10% | 102.50 | 102.50 | 102.03 | 7,132 |
| Mar 04 2024 | 102.29 | -0.02 | -0.02% | 102.40 | 102.47 | 101.67 | 14,579 |
| Mar 01 2024 | 102.31 | -0.94 | -0.91% | 102.05 | 102.39 | 102.00 | 12,261 |
| Feb 29 2024 | 103.25 | 0.20 | 0.19% | 103.06 | 103.35 | 103.00 | 16,660 |
| Feb 28 2024 | 103.05 | 0.02 | 0.02% | 103.50 | 103.50 | 103.03 | 12,359 |
| Feb 27 2024 | 103.03 | 0.09 | 0.09% | 102.94 | 103.11 | 102.85 | 15,160 |
| Feb 26 2024 | 102.94 | -0.03 | -0.03% | 102.61 | 103.00 | 102.61 | 16,872 |
| Feb 23 2024 | 102.97 | -0.01 | -0.01% | 103.15 | 103.15 | 102.65 | 11,926 |
| Feb 22 2024 | 102.98 | 0.10 | 0.10% | 102.87 | 103.17 | 102.61 | 12,460 |
| Feb 21 2024 | 102.88 | 0.11 | 0.11% | 102.77 | 102.95 | 102.58 | 13,690 |
| Feb 20 2024 | 102.77 | 0.02 | 0.02% | 102.75 | 103.09 | 102.50 | 12,528 |
