CACMD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 14,009.22 | 85.18 | 0.61% | 14,004.29 | 14,093.11 | 13,942.69 | 0 |
Jul 17 2024 | 13,924.04 | 11.11 | 0.08% | 13,860.62 | 13,965.36 | 13,834.17 | 0 |
Jul 16 2024 | 13,912.93 | -43.46 | -0.31% | 13,914.30 | 13,960.97 | 13,818.16 | 0 |
Jul 15 2024 | 13,956.39 | -20.91 | -0.15% | 13,925.87 | 14,011.91 | 13,882.61 | 0 |
Jul 12 2024 | 13,977.30 | 78.80 | 0.57% | 13,932.94 | 13,994.19 | 13,896.01 | 0 |
Jul 11 2024 | 13,898.50 | 182.91 | 1.33% | 13,772.20 | 13,911.34 | 13,698.68 | 0 |
Jul 10 2024 | 13,715.59 | 153.75 | 1.13% | 13,606.47 | 13,728.64 | 13,581.46 | 0 |
Jul 09 2024 | 13,561.84 | -278.61 | -2.01% | 13,772.92 | 13,793.97 | 13,547.81 | 0 |
Jul 08 2024 | 13,840.45 | -59.54 | -0.43% | 13,820.81 | 14,030.54 | 13,809.47 | 0 |
Jul 05 2024 | 13,899.99 | 16.75 | 0.12% | 13,907.70 | 13,992.95 | 13,849.59 | 0 |
Jul 04 2024 | 13,883.24 | 85.44 | 0.62% | 13,844.82 | 13,901.52 | 13,833.17 | 0 |
Jul 03 2024 | 13,797.80 | 209.75 | 1.54% | 13,665.63 | 13,812.40 | 13,630.45 | 0 |
Jul 02 2024 | 13,588.05 | 16.96 | 0.12% | 13,510.75 | 13,618.34 | 13,439.01 | 0 |
Jul 01 2024 | 13,571.09 | 210.54 | 1.58% | 13,816.79 | 13,821.66 | 13,571.09 | 0 |
Jun 28 2024 | 13,360.55 | -165.57 | -1.22% | 13,546.46 | 13,548.52 | 13,351.01 | 0 |
Jun 27 2024 | 13,526.12 | -144.32 | -1.06% | 13,673.33 | 13,686.42 | 13,525.96 | 0 |
Jun 26 2024 | 13,670.44 | -154.22 | -1.12% | 13,878.85 | 13,879.91 | 13,631.77 | 0 |
Jun 25 2024 | 13,824.66 | -148.69 | -1.06% | 13,905.13 | 13,929.66 | 13,786.29 | 0 |
Jun 24 2024 | 13,973.35 | 180.82 | 1.31% | 13,775.91 | 13,973.35 | 13,730.47 | 0 |
Jun 21 2024 | 13,792.53 | -205.67 | -1.47% | 13,974.07 | 13,986.32 | 13,792.53 | 0 |
Jun 20 2024 | 13,998.20 | 229.16 | 1.66% | 13,784.45 | 13,998.87 | 13,784.12 | 0 |
Jun 19 2024 | 13,769.04 | -36.47 | -0.26% | 13,826.90 | 13,835.60 | 13,769.04 | 0 |
Jun 18 2024 | 13,805.51 | 156.84 | 1.15% | 13,768.52 | 13,827.83 | 13,673.81 | 0 |
Jun 17 2024 | 13,648.67 | 53.20 | 0.39% | 13,570.70 | 13,729.87 | 13,511.44 | 0 |
Jun 14 2024 | 13,595.47 | -558.95 | -3.95% | 14,037.07 | 14,056.93 | 13,519.52 | 0 |
Jun 13 2024 | 14,154.42 | -401.05 | -2.76% | 14,533.98 | 14,535.72 | 14,144.16 | 0 |
Jun 12 2024 | 14,555.47 | 120.88 | 0.84% | 14,400.30 | 14,610.83 | 14,400.30 | 0 |
Jun 11 2024 | 14,434.59 | -500.67 | -3.35% | 14,726.02 | 14,736.39 | 14,434.59 | 0 |
Jun 10 2024 | 14,935.26 | 0.00 | 0.00% | 14,935.26 | 14,935.26 | 14,935.26 | 0 |
Jun 07 2024 | 14,935.26 | -153.33 | -1.02% | 15,090.08 | 15,090.08 | 14,908.53 | 0 |
Jun 06 2024 | 15,088.59 | 40.94 | 0.27% | 15,106.30 | 15,148.13 | 15,047.91 | 0 |
Jun 05 2024 | 15,047.65 | 45.16 | 0.30% | 15,050.46 | 15,056.87 | 15,000.63 | 0 |
Jun 04 2024 | 15,002.49 | -117.78 | -0.78% | 15,080.45 | 15,103.14 | 14,988.15 | 0 |
Jun 03 2024 | 15,120.27 | 31.10 | 0.21% | 15,164.15 | 15,165.24 | 15,067.24 | 0 |
May 31 2024 | 15,089.17 | 118.45 | 0.79% | 15,012.30 | 15,089.17 | 14,984.47 | 0 |
May 30 2024 | 14,970.72 | 128.76 | 0.87% | 14,805.36 | 14,970.72 | 14,805.36 | 0 |
May 29 2024 | 14,841.96 | -203.67 | -1.35% | 15,006.12 | 15,023.20 | 14,838.11 | 0 |
May 28 2024 | 15,045.63 | -121.47 | -0.80% | 15,174.41 | 15,214.12 | 15,045.63 | 0 |
May 27 2024 | 15,167.10 | 112.18 | 0.75% | 15,069.56 | 15,167.23 | 15,060.92 | 0 |
May 24 2024 | 15,054.92 | 12.01 | 0.08% | 14,940.01 | 15,067.10 | 14,926.11 | 0 |
May 23 2024 | 15,042.91 | 13.81 | 0.09% | 15,021.44 | 15,104.47 | 15,012.57 | 0 |
May 22 2024 | 15,029.10 | -80.87 | -0.54% | 15,063.05 | 15,063.05 | 14,972.70 | 0 |
May 21 2024 | 15,109.97 | -85.01 | -0.56% | 15,137.98 | 15,143.66 | 15,030.26 | 0 |
May 20 2024 | 15,194.98 | 80.82 | 0.53% | 15,135.33 | 15,209.43 | 15,135.33 | 0 |
May 17 2024 | 15,114.16 | -9.88 | -0.07% | 15,101.88 | 15,114.33 | 15,012.77 | 0 |
May 16 2024 | 15,124.04 | -38.15 | -0.25% | 15,146.45 | 15,149.00 | 15,080.33 | 0 |
May 15 2024 | 15,162.19 | 128.15 | 0.85% | 15,191.25 | 15,246.01 | 15,113.38 | 0 |
May 14 2024 | 15,034.04 | 0.00 | 0.00% | 15,034.04 | 15,034.04 | 15,034.04 | 0 |
May 13 2024 | 15,034.04 | -2.86 | -0.02% | 15,079.73 | 15,092.59 | 14,995.96 | 0 |
May 10 2024 | 15,036.90 | 79.26 | 0.53% | 15,006.65 | 15,072.76 | 15,006.65 | 0 |
May 09 2024 | 14,957.64 | 83.64 | 0.56% | 14,893.79 | 14,971.47 | 14,893.79 | 0 |
May 08 2024 | 14,874.00 | 26.05 | 0.18% | 14,860.57 | 14,913.10 | 14,811.77 | 0 |
May 07 2024 | 14,847.95 | 132.64 | 0.90% | 14,815.90 | 14,847.95 | 14,786.70 | 0 |
May 06 2024 | 14,715.31 | 129.88 | 0.89% | 14,638.13 | 14,737.32 | 14,635.49 | 0 |
May 03 2024 | 14,585.43 | 118.51 | 0.82% | 14,513.52 | 14,706.72 | 14,513.52 | 0 |
May 02 2024 | 14,466.92 | 45.30 | 0.31% | 14,435.88 | 14,497.97 | 14,387.62 | 0 |
Apr 30 2024 | 14,421.62 | -120.99 | -0.83% | 14,558.63 | 14,564.64 | 14,421.62 | 0 |
Apr 29 2024 | 14,542.61 | 26.58 | 0.18% | 14,528.62 | 14,588.54 | 14,503.04 | 0 |
Apr 26 2024 | 14,516.03 | 102.71 | 0.71% | 14,545.51 | 14,575.58 | 14,493.22 | 0 |
Apr 25 2024 | 14,413.32 | -132.13 | -0.91% | 14,530.32 | 14,547.92 | 14,339.01 | 0 |
Apr 24 2024 | 14,545.45 | -73.84 | -0.51% | 14,680.79 | 14,686.02 | 14,545.45 | 0 |
Apr 23 2024 | 14,619.29 | 100.32 | 0.69% | 14,568.06 | 14,640.73 | 14,534.95 | 0 |
Apr 22 2024 | 14,518.97 | 46.26 | 0.32% | 14,557.59 | 14,572.28 | 14,502.30 | 0 |