Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CABKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 5.106 | -0.04 | -0.85% | 5.11 | 5.11 | 5.026 | 1,961,825 |
| Dec 19 2024 | 5.15 | -0.02 | -0.39% | 5.13 | 5.188 | 5.096 | 1,430,258 |
| Dec 18 2024 | 5.17 | 0.07 | 1.45% | 5.108 | 5.206 | 5.08 | 1,218,896 |
| Dec 17 2024 | 5.096 | -0.12 | -2.34% | 5.198 | 5.21 | 5.066 | 1,356,780 |
| Dec 16 2024 | 5.218 | 0.01 | 0.27% | 5.23 | 5.278 | 5.196 | 1,048,127 |
| Dec 13 2024 | 5.204 | 0.04 | 0.85% | 5.20 | 5.258 | 5.196 | 1,391,836 |
| Dec 12 2024 | 5.16 | -0.04 | -0.85% | 5.162 | 5.212 | 5.136 | 1,462,284 |
| Dec 11 2024 | 5.204 | -0.14 | -2.58% | 5.316 | 5.36 | 5.166 | 1,390,820 |
| Dec 10 2024 | 5.342 | -0.03 | -0.52% | 5.366 | 5.378 | 5.3151 | 1,142,906 |
| Dec 09 2024 | 5.37 | 0.00 | -0.07% | 5.42 | 5.422 | 5.356 | 990,885 |
| Dec 06 2024 | 5.374 | -0.03 | -0.59% | 5.382 | 5.438 | 5.354 | 934,120 |
| Dec 05 2024 | 5.406 | 0.19 | 3.56% | 5.222 | 5.408 | 5.214 | 1,510,862 |
| Dec 04 2024 | 5.22 | -0.01 | -0.19% | 5.234 | 5.258 | 5.198 | 744,134 |
| Dec 03 2024 | 5.23 | 0.07 | 1.42% | 5.182 | 5.262 | 5.182 | 853,139 |
| Dec 02 2024 | 5.157 | 0.00 | -0.06% | 5.118 | 5.19 | 5.114 | 763,257 |
| Nov 29 2024 | 5.16 | 0.06 | 1.26% | 5.064 | 5.174 | 5.064 | 1,587,092 |
| Nov 28 2024 | 5.096 | -0.01 | -0.23% | 5.12 | 5.14 | 5.092 | 466,609 |
| Nov 27 2024 | 5.108 | 0.06 | 1.23% | 5.036 | 5.11 | 5.008 | 1,099,791 |
| Nov 26 2024 | 5.046 | -0.10 | -1.87% | 5.086 | 5.10 | 5.02 | 1,416,650 |
| Nov 25 2024 | 5.142 | -0.09 | -1.68% | 5.206 | 5.232 | 5.124 | 1,317,465 |
| Nov 22 2024 | 5.23 | -0.24 | -4.44% | 5.454 | 5.501 | 5.19 | 1,868,802 |
| Nov 21 2024 | 5.473 | 0.07 | 1.31% | 5.418 | 5.482 | 5.38 | 712,679 |
| Nov 20 2024 | 5.402 | 0.00 | -0.04% | 5.464 | 5.498 | 5.37 | 986,315 |
| Nov 19 2024 | 5.404 | -0.27 | -4.72% | 5.62 | 5.62 | 5.33 | 2,389,551 |
| Nov 18 2024 | 5.672 | 0.07 | 1.21% | 5.61 | 5.676 | 5.602 | 889,956 |
| Nov 15 2024 | 5.604 | 0.11 | 2.00% | 5.488 | 5.62 | 5.488 | 914,069 |
| Nov 14 2024 | 5.494 | 0.00 | 0.04% | 5.488 | 5.536 | 5.448 | 584,174 |
| Nov 13 2024 | 5.492 | 0.05 | 0.84% | 5.454 | 5.544 | 5.454 | 770,728 |
| Nov 12 2024 | 5.446 | -0.12 | -2.09% | 5.534 | 5.57 | 5.436 | 1,001,688 |
| Nov 11 2024 | 5.562 | 0.05 | 0.85% | 5.556 | 5.58 | 5.516 | 570,529 |
| Nov 08 2024 | 5.515 | -0.11 | -2.01% | 5.61 | 5.614 | 5.502 | 1,224,169 |
| Nov 07 2024 | 5.628 | 0.08 | 1.41% | 5.644 | 5.678 | 5.592 | 1,051,407 |
| Nov 06 2024 | 5.55 | -0.21 | -3.68% | 5.774 | 5.784 | 5.514 | 1,715,973 |
| Nov 05 2024 | 5.762 | -0.11 | -1.87% | 5.71 | 5.777 | 5.706 | 898,110 |
| Nov 04 2024 | 5.872 | 0.18 | 3.09% | 5.738 | 5.91 | 5.73 | 2,023,897 |
| Nov 01 2024 | 5.696 | 0.12 | 2.15% | 5.596 | 5.734 | 5.596 | 1,460,224 |
| Oct 31 2024 | 5.576 | 0.07 | 1.23% | 5.50 | 5.612 | 5.438 | 1,596,575 |
| Oct 30 2024 | 5.508 | 0.05 | 0.88% | 5.422 | 5.533 | 5.422 | 1,241,427 |
| Oct 29 2024 | 5.46 | 0.02 | 0.37% | 5.474 | 5.524 | 5.44 | 1,022,736 |
| Oct 28 2024 | 5.44 | 0.08 | 1.57% | 5.398 | 5.458 | 5.362 | 691,569 |
| Oct 25 2024 | 5.356 | 0.01 | 0.26% | 5.334 | 5.418 | 5.326 | 670,172 |
| Oct 24 2024 | 5.342 | -0.10 | -1.84% | 5.36 | 5.46 | 5.324 | 832,099 |
| Oct 23 2024 | 5.442 | -0.02 | -0.37% | 5.46 | 5.47 | 5.41 | 644,746 |
| Oct 22 2024 | 5.462 | 0.03 | 0.63% | 5.448 | 5.49 | 5.408 | 508,290 |
| Oct 21 2024 | 5.428 | -0.10 | -1.81% | 5.466 | 5.488 | 5.416 | 764,982 |
| Oct 18 2024 | 5.528 | 0.12 | 2.18% | 5.412 | 5.536 | 5.376 | 1,072,301 |
| Oct 17 2024 | 5.41 | -0.04 | -0.73% | 5.46 | 5.492 | 5.408 | 659,221 |
| Oct 16 2024 | 5.45 | -0.04 | -0.73% | 5.48 | 5.526 | 5.396 | 694,500 |
| Oct 15 2024 | 5.49 | 0.00 | 0.00% | 5.502 | 5.512 | 5.448 | 665,049 |
| Oct 14 2024 | 5.49 | 0.14 | 2.58% | 5.36 | 5.492 | 5.36 | 792,598 |
| Oct 11 2024 | 5.352 | 0.05 | 0.94% | 5.304 | 5.358 | 5.294 | 602,397 |
| Oct 10 2024 | 5.302 | -0.02 | -0.41% | 5.348 | 5.368 | 5.238 | 912,710 |
| Oct 09 2024 | 5.324 | -0.03 | -0.56% | 5.352 | 5.358 | 5.276 | 947,240 |
| Oct 08 2024 | 5.354 | 0.00 | 0.00% | 5.338 | 5.383 | 5.298 | 1,157,426 |
| Oct 07 2024 | 5.354 | 0.05 | 0.98% | 5.34 | 5.41 | 5.31 | 1,079,772 |
| Oct 04 2024 | 5.302 | 0.13 | 2.51% | 5.184 | 5.307 | 5.156 | 1,608,778 |
| Oct 03 2024 | 5.172 | 0.06 | 1.25% | 5.116 | 5.202 | 5.074 | 1,515,869 |
| Oct 02 2024 | 5.108 | 0.03 | 0.63% | 5.06 | 5.124 | 5.026 | 1,382,369 |
| Oct 01 2024 | 5.076 | -0.29 | -5.37% | 5.382 | 5.392 | 5.046 | 2,175,171 |
| Sep 30 2024 | 5.364 | -0.07 | -1.32% | 5.44 | 5.496 | 5.339 | 1,562,210 |
| Sep 27 2024 | 5.436 | -0.22 | -3.92% | 5.676 | 5.678 | 5.43 | 1,742,296 |
| Sep 26 2024 | 5.658 | 0.18 | 3.29% | 5.518 | 5.66 | 5.518 | 885,662 |
| Sep 25 2024 | 5.478 | 0.05 | 0.96% | 5.41 | 5.528 | 5.41 | 858,767 |
| Sep 24 2024 | 5.426 | -0.03 | -0.51% | 5.48 | 5.522 | 5.424 | 811,832 |
| Sep 23 2024 | 5.454 | -0.06 | -1.09% | 5.51 | 5.518 | 5.42 | 661,542 |
