CACTL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 5,378.82 | 0.00 | 0.00% | 5,378.82 | 5,378.82 | 5,378.82 | 0 |
Jul 18 2024 | 5,378.82 | 21.68 | 0.40% | 5,406.68 | 5,473.17 | 5,339.97 | 0 |
Jul 17 2024 | 5,357.14 | -11.43 | -0.21% | 5,336.34 | 5,403.39 | 5,292.07 | 0 |
Jul 16 2024 | 5,368.57 | -75.74 | -1.39% | 5,373.52 | 5,401.93 | 5,335.07 | 0 |
Jul 15 2024 | 5,444.31 | -134.17 | -2.41% | 5,516.00 | 5,560.06 | 5,424.12 | 0 |
Jul 12 2024 | 5,578.48 | 138.05 | 2.54% | 5,493.76 | 5,596.80 | 5,485.43 | 0 |
Jul 11 2024 | 5,440.43 | 75.32 | 1.40% | 5,420.53 | 5,467.13 | 5,369.40 | 0 |
Jul 10 2024 | 5,365.10 | 90.58 | 1.72% | 5,297.15 | 5,374.34 | 5,244.05 | 0 |
Jul 09 2024 | 5,274.52 | -170.18 | -3.13% | 5,399.17 | 5,407.56 | 5,240.20 | 0 |
Jul 08 2024 | 5,444.70 | -71.06 | -1.29% | 5,459.71 | 5,615.17 | 5,444.70 | 0 |
Jul 05 2024 | 5,515.76 | -29.67 | -0.54% | 5,580.50 | 5,605.94 | 5,469.74 | 0 |
Jul 04 2024 | 5,545.43 | 90.47 | 1.66% | 5,519.07 | 5,553.38 | 5,504.36 | 0 |
Jul 03 2024 | 5,454.96 | 132.15 | 2.48% | 5,380.91 | 5,497.31 | 5,362.23 | 0 |
Jul 02 2024 | 5,322.82 | -32.95 | -0.62% | 5,293.58 | 5,329.70 | 5,236.37 | 0 |
Jul 01 2024 | 5,355.76 | 116.35 | 2.22% | 5,513.17 | 5,533.79 | 5,355.76 | 0 |
Jun 28 2024 | 5,239.42 | -73.00 | -1.37% | 5,331.14 | 5,331.14 | 5,207.07 | 0 |
Jun 27 2024 | 5,312.42 | -112.42 | -2.07% | 5,438.44 | 5,448.81 | 5,300.21 | 0 |
Jun 26 2024 | 5,424.84 | -76.93 | -1.40% | 5,560.77 | 5,565.58 | 5,353.73 | 0 |
Jun 25 2024 | 5,501.77 | -65.04 | -1.17% | 5,481.32 | 5,514.44 | 5,436.56 | 0 |
Jun 24 2024 | 5,566.81 | 110.52 | 2.03% | 5,462.52 | 5,593.11 | 5,455.77 | 0 |
Jun 21 2024 | 5,456.29 | -62.13 | -1.13% | 5,491.63 | 5,521.27 | 5,417.80 | 0 |
Jun 20 2024 | 5,518.42 | 143.06 | 2.66% | 5,397.20 | 5,534.46 | 5,385.74 | 0 |
Jun 19 2024 | 5,375.36 | -75.10 | -1.38% | 5,442.74 | 5,455.28 | 5,369.49 | 0 |
Jun 18 2024 | 5,450.46 | 80.60 | 1.50% | 5,461.66 | 5,467.94 | 5,358.58 | 0 |
Jun 17 2024 | 5,369.86 | 94.35 | 1.79% | 5,324.10 | 5,383.04 | 5,244.44 | 0 |
Jun 14 2024 | 5,275.51 | -296.63 | -5.32% | 5,538.98 | 5,541.00 | 5,219.95 | 0 |
Jun 13 2024 | 5,572.15 | -231.92 | -4.00% | 5,789.63 | 5,793.99 | 5,549.56 | 0 |
Jun 12 2024 | 5,804.06 | 109.73 | 1.93% | 5,729.59 | 5,819.38 | 5,712.41 | 0 |
Jun 11 2024 | 5,694.33 | -313.82 | -5.22% | 5,889.81 | 5,905.56 | 5,650.80 | 0 |
Jun 10 2024 | 6,008.15 | 0.00 | 0.00% | 6,008.15 | 6,008.15 | 6,008.15 | 0 |
Jun 07 2024 | 6,008.15 | -58.52 | -0.96% | 6,076.24 | 6,078.76 | 5,919.85 | 0 |
Jun 06 2024 | 6,066.67 | 49.73 | 0.83% | 6,072.95 | 6,089.83 | 6,029.96 | 0 |
Jun 05 2024 | 6,016.94 | 102.73 | 1.74% | 5,981.86 | 6,061.38 | 5,944.44 | 0 |
Jun 04 2024 | 5,914.21 | -87.07 | -1.45% | 5,969.03 | 5,983.76 | 5,878.74 | 0 |
Jun 03 2024 | 6,001.27 | 5.68 | 0.09% | 6,108.68 | 6,112.73 | 5,996.86 | 0 |
May 31 2024 | 5,995.59 | 23.53 | 0.39% | 5,965.18 | 6,001.62 | 5,946.64 | 0 |
May 30 2024 | 5,972.06 | 64.08 | 1.08% | 5,877.25 | 5,975.88 | 5,876.25 | 0 |
May 29 2024 | 5,907.98 | -177.90 | -2.92% | 6,056.82 | 6,066.59 | 5,894.98 | 0 |
May 28 2024 | 6,085.88 | -96.71 | -1.56% | 6,202.82 | 6,224.17 | 6,060.35 | 0 |
May 27 2024 | 6,182.58 | 58.72 | 0.96% | 6,115.79 | 6,182.58 | 6,113.39 | 0 |
May 24 2024 | 6,123.86 | -11.84 | -0.19% | 6,061.49 | 6,137.64 | 6,044.09 | 0 |
May 23 2024 | 6,135.70 | 14.76 | 0.24% | 6,138.71 | 6,186.37 | 6,105.68 | 0 |
May 22 2024 | 6,120.95 | -69.05 | -1.12% | 6,176.40 | 6,176.40 | 6,100.25 | 0 |
May 21 2024 | 6,190.00 | -55.56 | -0.89% | 6,223.09 | 6,229.70 | 6,123.74 | 0 |
May 20 2024 | 6,245.56 | 49.39 | 0.80% | 6,219.25 | 6,284.00 | 6,214.45 | 0 |
May 17 2024 | 6,196.17 | -32.65 | -0.52% | 6,210.31 | 6,234.84 | 6,147.95 | 0 |
May 16 2024 | 6,228.82 | -78.89 | -1.25% | 6,307.34 | 6,307.34 | 6,220.72 | 0 |
May 15 2024 | 6,307.71 | 46.92 | 0.75% | 6,310.29 | 6,327.75 | 6,251.78 | 0 |
May 14 2024 | 6,260.79 | 0.00 | 0.00% | 6,260.79 | 6,260.79 | 6,260.79 | 0 |
May 13 2024 | 6,260.79 | 4.14 | 0.07% | 6,263.51 | 6,282.91 | 6,226.51 | 0 |
May 10 2024 | 6,256.65 | 47.06 | 0.76% | 6,277.13 | 6,317.39 | 6,244.59 | 0 |
May 09 2024 | 6,209.59 | 84.04 | 1.37% | 6,113.57 | 6,216.02 | 6,099.95 | 0 |
May 08 2024 | 6,125.55 | 86.38 | 1.43% | 6,069.04 | 6,164.55 | 6,062.55 | 0 |
May 07 2024 | 6,039.17 | 116.40 | 1.97% | 5,981.51 | 6,042.08 | 5,936.41 | 0 |
May 06 2024 | 5,922.77 | 61.58 | 1.05% | 5,892.16 | 5,976.67 | 5,870.92 | 0 |
May 03 2024 | 5,861.19 | 68.63 | 1.18% | 5,841.14 | 5,929.07 | 5,807.97 | 0 |
May 02 2024 | 5,792.56 | -87.11 | -1.48% | 5,850.51 | 5,854.21 | 5,783.69 | 0 |
Apr 30 2024 | 5,879.66 | -98.61 | -1.65% | 6,011.18 | 6,023.14 | 5,860.20 | 0 |
Apr 29 2024 | 5,978.27 | -36.40 | -0.61% | 6,054.54 | 6,071.75 | 5,978.27 | 0 |
Apr 26 2024 | 6,014.67 | 112.40 | 1.90% | 5,991.09 | 6,053.52 | 5,920.99 | 0 |
Apr 25 2024 | 5,902.27 | -112.50 | -1.87% | 6,018.07 | 6,019.38 | 5,811.37 | 0 |
Apr 24 2024 | 6,014.77 | -21.41 | -0.35% | 6,034.66 | 6,096.83 | 5,995.26 | 0 |
Apr 23 2024 | 6,036.17 | 113.58 | 1.92% | 5,975.10 | 6,044.12 | 5,957.79 | 0 |