Register for real-time alerts, custom portfolio, and market movers
C300 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 4.5485 | -0.01 | -0.18% | 4.5485 | 4.5485 | 4.5485 | 0 |
| May 21 2024 | 4.5565 | -0.02 | -0.40% | 4.5565 | 4.5565 | 4.5565 | 0 |
| May 20 2024 | 4.5748 | -0.04 | -0.96% | 4.5748 | 4.5748 | 4.5748 | 0 |
| May 17 2024 | 4.619 | 0.07 | 1.56% | 4.598 | 4.6203 | 4.5818 | 1,862 |
| May 16 2024 | 4.548 | 0.00 | -0.02% | 4.548 | 4.548 | 4.548 | 0 |
| May 15 2024 | 4.5488 | 0.00 | -0.01% | 4.5488 | 4.5488 | 4.5488 | 0 |
| May 14 2024 | 4.549 | -0.02 | -0.51% | 4.565 | 4.565 | 4.5465 | 304 |
| May 13 2024 | 4.5723 | -0.01 | -0.17% | 4.5723 | 4.5723 | 4.5723 | 0 |
| May 10 2024 | 4.58 | -0.02 | -0.42% | 4.58 | 4.58 | 4.58 | 0 |
| May 09 2024 | 4.5995 | 0.07 | 1.47% | 4.5995 | 4.5995 | 4.5995 | 0 |
| May 08 2024 | 4.533 | -0.05 | -0.99% | 4.533 | 4.533 | 4.533 | 0 |
| May 07 2024 | 4.5783 | -0.01 | -0.28% | 4.591 | 4.591 | 4.5503 | 596 |
| May 03 2024 | 4.591 | 0.03 | 0.70% | 4.62 | 4.624 | 4.563 | 50 |
| May 02 2024 | 4.5592 | 0.08 | 1.84% | 4.5295 | 4.5605 | 4.5138 | 47,182 |
| May 01 2024 | 4.4768 | -0.02 | -0.53% | 4.4768 | 4.4768 | 4.4768 | 0 |
| Apr 30 2024 | 4.5005 | -0.02 | -0.37% | 4.5015 | 4.5287 | 4.4635 | 20,000 |
| Apr 29 2024 | 4.517 | 0.10 | 2.21% | 4.4685 | 4.5213 | 4.4685 | 20 |
| Apr 26 2024 | 4.4195 | 0.08 | 1.79% | 4.411 | 4.4335 | 4.3797 | 209 |
| Apr 25 2024 | 4.3418 | 0.02 | 0.47% | 4.3165 | 4.3418 | 4.298 | 130 |
| Apr 24 2024 | 4.3215 | -0.01 | -0.28% | 4.3215 | 4.3215 | 4.3215 | 0 |
| Apr 23 2024 | 4.3338 | -0.03 | -0.69% | 4.326 | 4.3685 | 4.326 | 23 |
| Apr 22 2024 | 4.364 | -0.02 | -0.54% | 4.364 | 4.364 | 4.364 | 0 |
| Apr 19 2024 | 4.3875 | -0.03 | -0.63% | 4.3875 | 4.3875 | 4.3875 | 0 |
| Apr 18 2024 | 4.4155 | 0.02 | 0.39% | 4.4155 | 4.4155 | 4.4155 | 0 |
| Apr 17 2024 | 4.3985 | 0.05 | 1.25% | 4.4005 | 4.4123 | 4.3978 | 45 |
| Apr 16 2024 | 4.3443 | -0.03 | -0.79% | 4.3475 | 4.3693 | 4.312 | 1,500 |
| Apr 15 2024 | 4.379 | 0.11 | 2.67% | 4.379 | 4.379 | 4.379 | 0 |
| Apr 12 2024 | 4.2653 | -0.04 | -0.90% | 4.2653 | 4.2653 | 4.2653 | 0 |
| Apr 11 2024 | 4.304 | 0.01 | 0.20% | 4.304 | 4.304 | 4.304 | 0 |
| Apr 10 2024 | 4.2955 | -0.08 | -1.74% | 4.2955 | 4.2955 | 4.2955 | 0 |
| Apr 09 2024 | 4.3715 | -0.02 | -0.38% | 4.3715 | 4.3715 | 4.3715 | 0 |
| Apr 08 2024 | 4.3883 | -0.03 | -0.57% | 4.3883 | 4.3883 | 4.3883 | 0 |
| Apr 05 2024 | 4.4133 | -0.03 | -0.76% | 4.4133 | 4.4133 | 4.4133 | 0 |
| Apr 04 2024 | 4.4473 | 0.04 | 0.94% | 4.4473 | 4.4473 | 4.4473 | 0 |
| Apr 03 2024 | 4.4058 | -0.02 | -0.38% | 4.408 | 4.4128 | 4.3685 | 1,468 |
| Apr 02 2024 | 4.4228 | 0.06 | 1.42% | 4.396 | 4.4435 | 4.396 | 5,001 |
| Mar 28 2024 | 4.3608 | 0.04 | 0.95% | 4.346 | 4.3978 | 4.327 | 1,706 |
| Mar 27 2024 | 4.3195 | -0.04 | -0.83% | 4.3195 | 4.3195 | 4.3195 | 0 |
| Mar 26 2024 | 4.3555 | 0.01 | 0.18% | 4.3555 | 4.3705 | 4.351 | 136 |
| Mar 25 2024 | 4.3477 | 0.00 | 0.03% | 4.3545 | 4.3848 | 4.334 | 918 |
| Mar 22 2024 | 4.3463 | -0.07 | -1.48% | 4.345 | 4.3613 | 4.3425 | 11,188 |
| Mar 21 2024 | 4.4117 | -0.02 | -0.47% | 4.4117 | 4.4117 | 4.4117 | 0 |
| Mar 20 2024 | 4.4325 | 0.00 | 0.03% | 4.426 | 4.4425 | 4.3988 | 3,467 |
| Mar 19 2024 | 4.431 | -0.02 | -0.52% | 4.421 | 4.4458 | 4.4143 | 4,923 |
| Mar 18 2024 | 4.454 | 0.04 | 0.97% | 4.463 | 4.4748 | 4.417 | 21,942 |
| Mar 15 2024 | 4.411 | 0.00 | 0.10% | 4.433 | 4.4553 | 4.3968 | 18,585 |
| Mar 14 2024 | 4.4068 | -0.03 | -0.61% | 4.436 | 4.436 | 4.3755 | 1,150 |
| Mar 13 2024 | 4.4338 | -0.03 | -0.57% | 4.4338 | 4.4338 | 4.4338 | 0 |
| Mar 12 2024 | 4.459 | -0.01 | -0.21% | 4.459 | 4.459 | 4.459 | 0 |
| Mar 11 2024 | 4.4683 | 0.10 | 2.28% | 4.4375 | 4.4713 | 4.4308 | 3,878 |
| Mar 08 2024 | 4.3685 | 0.01 | 0.13% | 4.3685 | 4.3685 | 4.3685 | 0 |
| Mar 07 2024 | 4.363 | -0.03 | -0.69% | 4.363 | 4.363 | 4.363 | 0 |
| Mar 06 2024 | 4.3935 | 0.01 | 0.15% | 4.3935 | 4.3935 | 4.3935 | 0 |
| Mar 05 2024 | 4.387 | 0.03 | 0.76% | 4.387 | 4.387 | 4.387 | 0 |
| Mar 04 2024 | 4.354 | 0.00 | 0.00% | 4.354 | 4.354 | 4.354 | 0 |
| Mar 01 2024 | 4.354 | 0.04 | 0.99% | 4.354 | 4.354 | 4.354 | 0 |
| Feb 29 2024 | 4.3113 | 0.08 | 1.81% | 4.3113 | 4.3113 | 4.3113 | 0 |
| Feb 28 2024 | 4.2345 | -0.07 | -1.64% | 4.2335 | 4.2655 | 4.2255 | 300 |
| Feb 27 2024 | 4.305 | 0.07 | 1.59% | 4.296 | 4.3483 | 4.2845 | 139 |
| Feb 26 2024 | 4.2375 | -0.05 | -1.11% | 4.2375 | 4.2375 | 4.2375 | 0 |
| Feb 23 2024 | 4.2852 | 0.01 | 0.16% | 4.2852 | 4.2852 | 4.2852 | 0 |
