Register to chat with like-minded investors on our interactive forums.
CASH3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.18 | 0.30 | 5.10% | 5.84 | 6.40 | 5.81 | 5,680,100 |
| May 17 2024 | 5.88 | 0.18 | 3.16% | 5.75 | 5.90 | 5.63 | 1,647,100 |
| May 16 2024 | 5.70 | -0.06 | -1.04% | 5.80 | 5.86 | 5.65 | 1,630,500 |
| May 15 2024 | 5.76 | 0.15 | 2.67% | 5.55 | 5.96 | 5.55 | 2,987,600 |
| May 14 2024 | 5.61 | 0.50 | 9.78% | 5.50 | 5.82 | 5.43 | 8,089,300 |
| May 13 2024 | 5.11 | 0.23 | 4.71% | 4.95 | 5.14 | 4.90 | 3,855,200 |
| May 10 2024 | 4.88 | 0.22 | 4.72% | 4.89 | 5.14 | 4.78 | 9,508,700 |
| May 09 2024 | 4.66 | 0.09 | 1.97% | 4.60 | 4.74 | 4.50 | 2,350,700 |
| May 08 2024 | 4.57 | -0.04 | -0.87% | 4.60 | 4.60 | 4.50 | 1,108,600 |
| May 07 2024 | 4.61 | 0.02 | 0.44% | 4.57 | 4.67 | 4.51 | 1,992,600 |
| May 06 2024 | 4.59 | -0.06 | -1.29% | 4.68 | 4.68 | 4.56 | 1,346,600 |
| May 03 2024 | 4.65 | 0.01 | 0.22% | 4.65 | 4.70 | 4.60 | 2,036,700 |
| May 02 2024 | 4.64 | 0.18 | 4.04% | 4.54 | 4.68 | 4.52 | 2,101,600 |
| Apr 30 2024 | 4.46 | -0.05 | -1.11% | 4.50 | 4.56 | 4.43 | 1,727,600 |
| Apr 29 2024 | 4.51 | -0.05 | -1.10% | 4.56 | 4.62 | 4.49 | 986,900 |
| Apr 26 2024 | 4.56 | 0.08 | 1.79% | 4.52 | 4.66 | 4.50 | 1,346,200 |
| Apr 25 2024 | 4.48 | 0.00 | 0.00% | 4.50 | 4.58 | 4.46 | 1,397,500 |
| Apr 24 2024 | 4.48 | -0.09 | -1.97% | 4.59 | 4.59 | 4.46 | 1,248,900 |
| Apr 23 2024 | 4.57 | 0.00 | 0.00% | 4.51 | 4.66 | 4.48 | 1,795,200 |
| Apr 22 2024 | 4.57 | -0.01 | -0.22% | 4.64 | 4.72 | 4.55 | 2,772,800 |
| Apr 19 2024 | 4.58 | 0.18 | 4.09% | 4.38 | 4.64 | 4.36 | 2,558,100 |
| Apr 18 2024 | 4.40 | 0.03 | 0.69% | 4.34 | 4.42 | 4.22 | 1,976,700 |
| Apr 17 2024 | 4.37 | 0.05 | 1.16% | 4.37 | 4.47 | 4.30 | 1,892,300 |
| Apr 16 2024 | 4.32 | -0.06 | -1.37% | 4.30 | 4.39 | 4.27 | 1,746,700 |
| Apr 15 2024 | 4.38 | -0.02 | -0.45% | 4.41 | 4.45 | 4.28 | 2,619,700 |
| Apr 12 2024 | 4.40 | -0.13 | -2.87% | 4.56 | 4.58 | 4.40 | 1,958,900 |
| Apr 11 2024 | 4.53 | -0.02 | -0.44% | 4.56 | 4.72 | 4.53 | 1,969,800 |
| Apr 10 2024 | 4.55 | -0.07 | -1.52% | 4.58 | 4.58 | 4.49 | 1,084,100 |
| Apr 09 2024 | 4.62 | -0.02 | -0.43% | 4.66 | 4.72 | 4.55 | 1,642,000 |
| Apr 08 2024 | 4.64 | 0.05 | 1.09% | 4.65 | 4.70 | 4.54 | 1,963,800 |
| Apr 05 2024 | 4.59 | 0.06 | 1.32% | 4.52 | 4.63 | 4.46 | 1,554,200 |
| Apr 04 2024 | 4.53 | -0.12 | -2.58% | 4.61 | 4.79 | 4.48 | 3,653,000 |
| Apr 03 2024 | 4.65 | -0.60 | -11.43% | 5.23 | 5.25 | 4.45 | 10,039,500 |
| Apr 02 2024 | 5.25 | -2.41 | -31.46% | 5.24 | 5.37 | 5.11 | 3,415,600 |
| Apr 01 2024 | 7.66 | 0.01 | 0.13% | 7.77 | 8.15 | 7.65 | 4,173,400 |
| Mar 28 2024 | 7.65 | 0.05 | 0.66% | 7.60 | 7.88 | 7.60 | 2,599,900 |
| Mar 27 2024 | 7.60 | 0.17 | 2.29% | 7.44 | 7.88 | 7.43 | 2,901,100 |
| Mar 26 2024 | 7.43 | -0.08 | -1.07% | 7.45 | 7.50 | 7.27 | 1,697,200 |
| Mar 25 2024 | 7.51 | -0.16 | -2.09% | 7.65 | 7.71 | 7.44 | 2,391,400 |
| Mar 22 2024 | 7.67 | -0.10 | -1.29% | 7.82 | 7.82 | 7.62 | 1,223,800 |
| Mar 21 2024 | 7.77 | 0.12 | 1.57% | 7.70 | 7.87 | 7.67 | 1,871,200 |
| Mar 20 2024 | 7.65 | -0.06 | -0.78% | 7.71 | 7.86 | 7.60 | 1,917,800 |
| Mar 19 2024 | 7.71 | -0.26 | -3.26% | 7.93 | 7.98 | 7.70 | 1,331,100 |
| Mar 18 2024 | 7.97 | 0.10 | 1.27% | 7.93 | 8.25 | 7.84 | 2,791,000 |
| Mar 15 2024 | 7.87 | -0.46 | -5.52% | 8.31 | 8.38 | 7.86 | 3,929,200 |
| Mar 14 2024 | 8.33 | -0.16 | -1.88% | 8.49 | 8.83 | 8.28 | 3,962,400 |
| Mar 13 2024 | 8.49 | 0.10 | 1.19% | 8.35 | 8.58 | 8.32 | 1,166,800 |
| Mar 12 2024 | 8.39 | 0.02 | 0.24% | 8.43 | 8.43 | 8.33 | 837,600 |
| Mar 11 2024 | 8.37 | -0.18 | -2.11% | 8.52 | 8.57 | 8.34 | 1,014,200 |
| Mar 08 2024 | 8.55 | 0.22 | 2.64% | 8.23 | 8.64 | 8.22 | 1,888,800 |
| Mar 07 2024 | 8.33 | -0.28 | -3.25% | 8.68 | 8.70 | 8.21 | 2,767,000 |
| Mar 06 2024 | 8.61 | 0.52 | 6.43% | 8.30 | 8.70 | 8.18 | 6,172,300 |
| Mar 05 2024 | 8.09 | 0.14 | 1.76% | 7.95 | 8.17 | 7.91 | 988,000 |
| Mar 04 2024 | 7.95 | -0.04 | -0.50% | 7.95 | 8.04 | 7.89 | 919,300 |
| Mar 01 2024 | 7.99 | 0.04 | 0.50% | 7.95 | 8.00 | 7.88 | 870,500 |
| Feb 29 2024 | 7.95 | -0.02 | -0.25% | 7.95 | 8.00 | 7.84 | 714,200 |
| Feb 28 2024 | 7.97 | -0.17 | -2.09% | 8.07 | 8.21 | 7.84 | 2,383,400 |
| Feb 27 2024 | 8.14 | 0.27 | 3.43% | 7.90 | 8.15 | 7.87 | 2,112,600 |
| Feb 26 2024 | 7.87 | 0.25 | 3.28% | 7.62 | 7.94 | 7.59 | 2,198,800 |
| Feb 23 2024 | 7.62 | -0.02 | -0.26% | 7.62 | 7.70 | 7.51 | 733,600 |
| Feb 22 2024 | 7.64 | 0.09 | 1.19% | 7.55 | 7.76 | 7.55 | 1,934,200 |
| Feb 21 2024 | 7.55 | 0.30 | 4.14% | 7.24 | 7.68 | 7.21 | 7,387,300 |
