CACGL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 7,525.34 | 168.45 | 2.29% | 7,430.41 | 7,581.79 | 7,417.00 | 0 |
Jul 19 2024 | 7,356.90 | -103.15 | -1.38% | 7,418.58 | 7,427.33 | 7,315.88 | 0 |
Jul 18 2024 | 7,460.04 | 30.07 | 0.40% | 7,498.69 | 7,590.90 | 7,406.16 | 0 |
Jul 17 2024 | 7,429.97 | -14.82 | -0.20% | 7,401.13 | 7,493.70 | 7,339.74 | 0 |
Jul 16 2024 | 7,444.80 | -105.04 | -1.39% | 7,451.66 | 7,491.06 | 7,398.35 | 0 |
Jul 15 2024 | 7,549.83 | -186.06 | -2.41% | 7,649.24 | 7,710.35 | 7,521.83 | 0 |
Jul 12 2024 | 7,735.89 | 191.44 | 2.54% | 7,618.41 | 7,761.30 | 7,606.85 | 0 |
Jul 11 2024 | 7,544.45 | 104.45 | 1.40% | 7,516.85 | 7,581.47 | 7,445.95 | 0 |
Jul 10 2024 | 7,439.99 | 125.61 | 1.72% | 7,345.76 | 7,452.80 | 7,272.13 | 0 |
Jul 09 2024 | 7,314.38 | -236.00 | -3.13% | 7,487.24 | 7,498.87 | 7,266.78 | 0 |
Jul 08 2024 | 7,550.38 | -98.54 | -1.29% | 7,571.19 | 7,786.77 | 7,550.38 | 0 |
Jul 05 2024 | 7,648.91 | -41.15 | -0.54% | 7,738.69 | 7,773.97 | 7,585.09 | 0 |
Jul 04 2024 | 7,690.06 | 125.46 | 1.66% | 7,653.50 | 7,701.08 | 7,633.11 | 0 |
Jul 03 2024 | 7,564.60 | 183.38 | 2.48% | 7,461.91 | 7,623.32 | 7,436.01 | 0 |
Jul 02 2024 | 7,381.22 | -45.69 | -0.62% | 7,340.68 | 7,390.76 | 7,261.34 | 0 |
Jul 01 2024 | 7,426.91 | 162.95 | 2.24% | 7,645.13 | 7,673.73 | 7,426.91 | 0 |
Jun 28 2024 | 7,263.96 | -101.21 | -1.37% | 7,391.12 | 7,391.12 | 7,219.12 | 0 |
Jun 27 2024 | 7,365.18 | -155.86 | -2.07% | 7,539.88 | 7,554.27 | 7,348.25 | 0 |
Jun 26 2024 | 7,521.03 | -106.66 | -1.40% | 7,709.48 | 7,716.16 | 7,422.44 | 0 |
Jun 25 2024 | 7,627.69 | -90.17 | -1.17% | 7,599.34 | 7,645.25 | 7,537.29 | 0 |
Jun 24 2024 | 7,717.86 | 153.29 | 2.03% | 7,573.27 | 7,754.32 | 7,563.91 | 0 |
Jun 21 2024 | 7,564.57 | -86.13 | -1.13% | 7,613.57 | 7,654.65 | 7,511.21 | 0 |
Jun 20 2024 | 7,650.70 | 198.34 | 2.66% | 7,482.64 | 7,672.94 | 7,466.76 | 0 |
Jun 19 2024 | 7,452.36 | -99.81 | -1.32% | 7,545.72 | 7,563.10 | 7,444.23 | 0 |
Jun 18 2024 | 7,552.17 | 111.68 | 1.50% | 7,567.68 | 7,576.39 | 7,424.86 | 0 |
Jun 17 2024 | 7,440.49 | 130.72 | 1.79% | 7,377.09 | 7,458.75 | 7,266.70 | 0 |
Jun 14 2024 | 7,309.76 | -411.02 | -5.32% | 7,674.82 | 7,677.62 | 7,232.78 | 0 |
Jun 13 2024 | 7,720.78 | -321.35 | -4.00% | 8,022.12 | 8,028.16 | 7,689.48 | 0 |
Jun 12 2024 | 8,042.12 | 152.05 | 1.93% | 7,938.94 | 8,063.34 | 7,915.12 | 0 |
Jun 11 2024 | 7,890.08 | -216.11 | -2.67% | 8,160.94 | 8,182.76 | 7,829.77 | 0 |
Jun 10 2024 | 8,106.19 | -215.82 | -2.59% | 8,046.92 | 8,106.19 | 7,980.01 | 0 |
Jun 07 2024 | 8,322.01 | -81.06 | -0.96% | 8,416.32 | 8,419.81 | 8,199.71 | 0 |
Jun 06 2024 | 8,403.06 | 68.89 | 0.83% | 8,411.75 | 8,435.14 | 8,352.22 | 0 |
Jun 05 2024 | 8,334.18 | 142.79 | 1.74% | 8,285.60 | 8,395.74 | 8,233.77 | 0 |
Jun 04 2024 | 8,191.39 | -118.79 | -1.43% | 8,267.30 | 8,287.70 | 8,142.28 | 0 |
Jun 03 2024 | 8,310.18 | 7.86 | 0.09% | 8,458.91 | 8,464.52 | 8,304.07 | 0 |
May 31 2024 | 8,302.32 | 33.84 | 0.41% | 8,260.21 | 8,310.66 | 8,234.55 | 0 |
May 30 2024 | 8,268.48 | 88.72 | 1.08% | 8,137.22 | 8,273.77 | 8,135.82 | 0 |
May 29 2024 | 8,179.76 | -242.38 | -2.88% | 8,385.74 | 8,399.25 | 8,161.76 | 0 |
May 28 2024 | 8,422.14 | -125.61 | -1.47% | 8,583.82 | 8,613.34 | 8,386.85 | 0 |
May 27 2024 | 8,547.75 | 83.03 | 0.98% | 8,455.42 | 8,547.75 | 8,452.10 | 0 |
May 24 2024 | 8,464.71 | -16.37 | -0.19% | 8,378.49 | 8,483.76 | 8,354.44 | 0 |
May 23 2024 | 8,481.08 | 20.40 | 0.24% | 8,485.24 | 8,551.11 | 8,439.58 | 0 |
May 22 2024 | 8,460.68 | -92.33 | -1.08% | 8,537.30 | 8,537.30 | 8,432.08 | 0 |
May 21 2024 | 8,553.01 | -63.68 | -0.74% | 8,598.66 | 8,607.78 | 8,461.91 | 0 |
May 20 2024 | 8,616.69 | 71.93 | 0.84% | 8,580.41 | 8,669.70 | 8,573.78 | 0 |
May 17 2024 | 8,544.76 | -45.02 | -0.52% | 8,564.26 | 8,598.09 | 8,478.26 | 0 |
May 16 2024 | 8,589.78 | -108.63 | -1.25% | 8,698.06 | 8,698.06 | 8,578.61 | 0 |
May 15 2024 | 8,698.41 | 28.92 | 0.33% | 8,701.97 | 8,726.05 | 8,621.28 | 0 |
May 14 2024 | 8,669.49 | 36.46 | 0.42% | 8,644.28 | 8,685.00 | 8,589.33 | 0 |
May 13 2024 | 8,633.03 | 15.48 | 0.18% | 8,636.78 | 8,663.49 | 8,585.82 | 0 |
May 10 2024 | 8,617.55 | 64.82 | 0.76% | 8,645.77 | 8,701.21 | 8,600.95 | 0 |
May 09 2024 | 8,552.73 | 115.75 | 1.37% | 8,420.48 | 8,561.60 | 8,401.73 | 0 |
May 08 2024 | 8,436.98 | 120.65 | 1.45% | 8,359.17 | 8,490.69 | 8,350.23 | 0 |
May 07 2024 | 8,316.33 | 160.29 | 1.97% | 8,236.93 | 8,320.34 | 8,174.83 | 0 |
May 06 2024 | 8,156.03 | 87.54 | 1.08% | 8,113.90 | 8,230.23 | 8,084.67 | 0 |
May 03 2024 | 8,068.50 | 97.41 | 1.22% | 8,040.90 | 8,161.91 | 7,995.26 | 0 |
May 02 2024 | 7,971.09 | -111.62 | -1.38% | 8,050.75 | 8,055.84 | 7,958.90 | 0 |
Apr 30 2024 | 8,082.71 | -125.78 | -1.53% | 8,263.29 | 8,279.71 | 8,055.98 | 0 |
Apr 29 2024 | 8,208.49 | -49.97 | -0.61% | 8,313.20 | 8,336.83 | 8,208.49 | 0 |
Apr 26 2024 | 8,258.46 | 157.77 | 1.95% | 8,226.10 | 8,311.79 | 8,129.89 | 0 |
Apr 25 2024 | 8,100.69 | -154.40 | -1.87% | 8,259.62 | 8,261.42 | 7,975.93 | 0 |
Apr 24 2024 | 8,255.09 | -29.38 | -0.35% | 8,282.39 | 8,367.72 | 8,228.33 | 0 |