Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CACC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 440.44 | -14.11 | -3.10% | 445.80 | 447.075 | 435.19 | 75,434 |
| Jan 08 2025 | 454.55 | -11.73 | -2.52% | 460.28 | 463.10 | 453.52 | 61,530 |
| Jan 07 2025 | 466.28 | -4.51 | -0.96% | 472.56 | 473.57 | 462.605 | 54,404 |
| Jan 06 2025 | 470.79 | 2.92 | 0.62% | 473.71 | 481.30 | 469.93 | 30,021 |
| Jan 03 2025 | 467.87 | 2.67 | 0.57% | 461.10 | 468.40 | 452.88 | 68,186 |
| Jan 02 2025 | 465.20 | -4.26 | -0.91% | 470.01 | 488.50 | 457.935 | 52,527 |
| Dec 31 2024 | 469.46 | 5.26 | 1.13% | 466.41 | 473.48 | 466.01 | 46,401 |
| Dec 30 2024 | 464.205 | -5.00 | -1.06% | 467.43 | 469.50 | 457.95 | 30,232 |
| Dec 27 2024 | 469.20 | -3.62 | -0.77% | 470.58 | 473.79 | 464.28 | 28,104 |
| Dec 26 2024 | 472.82 | 4.03 | 0.86% | 464.87 | 474.67 | 464.00 | 30,076 |
| Dec 24 2024 | 468.79 | 7.43 | 1.61% | 459.40 | 468.79 | 458.46 | 13,208 |
| Dec 23 2024 | 461.36 | 0.17 | 0.04% | 462.965 | 470.60 | 454.025 | 43,418 |
| Dec 20 2024 | 461.19 | 0.20 | 0.04% | 458.845 | 466.56 | 457.095 | 71,614 |
| Dec 19 2024 | 460.99 | -7.88 | -1.68% | 478.60 | 478.60 | 454.2084 | 60,299 |
| Dec 18 2024 | 468.87 | -21.87 | -4.46% | 490.64 | 495.79 | 468.87 | 55,393 |
| Dec 17 2024 | 490.74 | -5.45 | -1.10% | 492.11 | 497.375 | 484.56 | 55,751 |
| Dec 16 2024 | 496.19 | 10.60 | 2.18% | 483.245 | 496.95 | 483.23 | 60,366 |
| Dec 13 2024 | 485.59 | -11.59 | -2.33% | 493.28 | 495.00 | 485.59 | 52,019 |
| Dec 12 2024 | 497.18 | 1.42 | 0.29% | 490.81 | 498.87 | 489.69 | 47,316 |
| Dec 11 2024 | 495.76 | 1.72 | 0.35% | 494.95 | 498.71 | 488.05 | 57,120 |
| Dec 10 2024 | 494.04 | -0.58 | -0.12% | 490.90 | 498.02 | 488.11 | 70,824 |
| Dec 09 2024 | 494.62 | 11.53 | 2.39% | 481.75 | 495.76 | 481.75 | 121,036 |
| Dec 06 2024 | 483.095 | 11.53 | 2.44% | 489.99 | 489.99 | 472.725 | 76,559 |
| Dec 05 2024 | 471.57 | -5.85 | -1.23% | 471.75 | 477.68 | 468.69 | 43,357 |
| Dec 04 2024 | 477.42 | -4.49 | -0.93% | 480.41 | 482.70 | 470.755 | 37,902 |
| Dec 03 2024 | 481.91 | -3.52 | -0.73% | 484.40 | 484.60 | 478.07 | 51,518 |
| Dec 02 2024 | 485.43 | -12.27 | -2.47% | 497.60 | 502.93 | 484.48 | 87,488 |
| Nov 29 2024 | 497.70 | 3.46 | 0.70% | 498.53 | 504.545 | 496.60 | 50,612 |
| Nov 27 2024 | 494.24 | 11.04 | 2.28% | 485.05 | 495.14 | 484.36 | 68,711 |
| Nov 26 2024 | 483.20 | -1.91 | -0.39% | 484.38 | 485.495 | 474.98 | 61,986 |
| Nov 25 2024 | 485.11 | 12.01 | 2.54% | 479.29 | 497.62 | 475.20 | 150,728 |
| Nov 22 2024 | 473.10 | 13.08 | 2.84% | 463.40 | 473.99 | 463.40 | 69,572 |
| Nov 21 2024 | 460.02 | 12.45 | 2.78% | 450.025 | 470.095 | 447.82 | 143,110 |
| Nov 20 2024 | 447.57 | 2.57 | 0.58% | 446.13 | 454.02 | 441.35 | 51,907 |
| Nov 19 2024 | 445.00 | -0.96 | -0.22% | 441.30 | 450.535 | 438.75 | 94,682 |
| Nov 18 2024 | 445.96 | 0.64 | 0.14% | 445.07 | 447.98 | 441.02 | 45,628 |
| Nov 15 2024 | 445.32 | 3.55 | 0.80% | 442.40 | 446.93 | 435.53 | 76,607 |
| Nov 14 2024 | 441.77 | -0.23 | -0.05% | 444.295 | 445.26 | 435.65 | 82,142 |
| Nov 13 2024 | 442.00 | 2.39 | 0.54% | 445.09 | 450.725 | 439.95 | 85,097 |
| Nov 12 2024 | 439.61 | -8.39 | -1.87% | 445.18 | 449.82 | 433.855 | 62,250 |
| Nov 11 2024 | 448.00 | -2.00 | -0.44% | 456.645 | 457.4251 | 446.69 | 61,886 |
| Nov 08 2024 | 450.00 | -4.50 | -0.99% | 453.49 | 459.10 | 446.09 | 86,853 |
| Nov 07 2024 | 454.50 | -3.51 | -0.77% | 461.96 | 461.96 | 450.52 | 102,549 |
| Nov 06 2024 | 458.01 | 25.01 | 5.78% | 466.49 | 469.83 | 453.715 | 178,700 |
| Nov 05 2024 | 433.00 | 9.38 | 2.21% | 421.32 | 436.46 | 421.32 | 98,912 |
| Nov 04 2024 | 423.62 | 6.29 | 1.51% | 415.00 | 425.595 | 414.155 | 88,773 |
| Nov 01 2024 | 417.33 | -7.67 | -1.80% | 422.37 | 438.726 | 416.815 | 89,963 |
| Oct 31 2024 | 425.00 | -36.93 | -7.99% | 455.00 | 455.00 | 420.90 | 159,920 |
| Oct 30 2024 | 461.93 | 9.49 | 2.10% | 458.59 | 468.50 | 458.59 | 67,490 |
| Oct 29 2024 | 452.44 | -13.15 | -2.82% | 462.54 | 462.54 | 452.23 | 49,730 |
| Oct 28 2024 | 465.59 | -4.24 | -0.90% | 472.62 | 474.48 | 458.98 | 65,302 |
| Oct 25 2024 | 469.83 | -10.62 | -2.21% | 485.75 | 491.41 | 466.84 | 77,871 |
| Oct 24 2024 | 480.45 | 5.47 | 1.15% | 477.87 | 482.61 | 476.06 | 44,987 |
| Oct 23 2024 | 474.98 | -0.27 | -0.06% | 475.25 | 477.53 | 469.715 | 47,439 |
| Oct 22 2024 | 475.25 | -2.60 | -0.54% | 473.50 | 478.385 | 467.425 | 70,371 |
| Oct 21 2024 | 477.85 | 2.50 | 0.53% | 475.00 | 479.00 | 473.135 | 52,939 |
| Oct 18 2024 | 475.35 | -0.20 | -0.04% | 475.10 | 477.21 | 467.35 | 38,312 |
| Oct 17 2024 | 475.55 | -5.35 | -1.11% | 480.90 | 480.90 | 474.185 | 27,802 |
| Oct 16 2024 | 480.90 | 14.62 | 3.14% | 472.68 | 483.25 | 469.54 | 43,950 |
| Oct 15 2024 | 466.28 | 7.71 | 1.68% | 460.50 | 474.42 | 460.50 | 45,958 |
| Oct 14 2024 | 458.57 | 1.46 | 0.32% | 458.00 | 467.66 | 450.70 | 58,543 |
