Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CACR11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 81.32 | 4.60 | 6.00% | 76.38 | 82.01 | 76.02 | 58,759 |
| Dec 12 2024 | 76.72 | -4.06 | -5.03% | 80.00 | 80.74 | 76.02 | 47,726 |
| Dec 11 2024 | 80.78 | -1.32 | -1.61% | 81.01 | 81.98 | 79.00 | 52,519 |
| Dec 10 2024 | 82.10 | -4.30 | -4.98% | 85.61 | 86.38 | 81.78 | 38,475 |
| Dec 09 2024 | 86.40 | -1.70 | -1.93% | 87.91 | 89.20 | 85.01 | 36,450 |
| Dec 06 2024 | 88.10 | -1.50 | -1.67% | 90.00 | 90.96 | 87.10 | 27,583 |
| Dec 05 2024 | 89.60 | -2.38 | -2.59% | 91.95 | 91.95 | 89.50 | 14,391 |
| Dec 04 2024 | 91.98 | -1.77 | -1.89% | 93.50 | 93.72 | 89.70 | 17,849 |
| Dec 03 2024 | 93.75 | -0.16 | -0.17% | 94.50 | 94.63 | 93.50 | 8,923 |
| Dec 02 2024 | 93.91 | -2.04 | -2.13% | 95.99 | 95.99 | 93.00 | 14,926 |
| Nov 29 2024 | 95.95 | -0.13 | -0.14% | 96.08 | 96.40 | 95.52 | 16,685 |
| Nov 28 2024 | 96.08 | -1.84 | -1.88% | 98.50 | 98.51 | 95.94 | 12,138 |
| Nov 27 2024 | 97.92 | -0.30 | -0.31% | 98.22 | 98.65 | 97.36 | 8,283 |
| Nov 26 2024 | 98.22 | 1.24 | 1.28% | 97.95 | 99.69 | 97.00 | 17,916 |
| Nov 25 2024 | 96.98 | 1.62 | 1.70% | 95.36 | 98.05 | 95.36 | 15,943 |
| Nov 22 2024 | 95.36 | 1.30 | 1.38% | 93.93 | 95.48 | 93.81 | 12,544 |
| Nov 21 2024 | 94.06 | -0.86 | -0.91% | 94.49 | 94.74 | 93.60 | 15,622 |
| Nov 19 2024 | 94.92 | 1.60 | 1.71% | 93.50 | 94.95 | 92.95 | 13,336 |
| Nov 18 2024 | 93.32 | 2.12 | 2.32% | 91.20 | 93.48 | 91.20 | 17,954 |
| Nov 14 2024 | 91.20 | -0.24 | -0.26% | 89.61 | 91.35 | 89.32 | 27,562 |
| Nov 13 2024 | 91.44 | -3.25 | -3.43% | 93.85 | 94.64 | 85.00 | 93,634 |
| Nov 12 2024 | 94.69 | -2.61 | -2.68% | 97.30 | 97.88 | 94.14 | 38,043 |
| Nov 11 2024 | 97.30 | -1.80 | -1.82% | 99.51 | 99.51 | 97.03 | 25,344 |
| Nov 08 2024 | 99.10 | -0.29 | -0.29% | 99.39 | 99.93 | 99.02 | 12,482 |
| Nov 07 2024 | 99.39 | -0.58 | -0.58% | 99.80 | 100.26 | 99.20 | 14,536 |
| Nov 06 2024 | 99.97 | -0.78 | -0.77% | 101.64 | 101.64 | 99.52 | 11,547 |
| Nov 05 2024 | 100.75 | -0.05 | -0.05% | 101.17 | 101.67 | 100.25 | 15,252 |
| Nov 04 2024 | 100.80 | 1.23 | 1.24% | 99.55 | 101.78 | 99.51 | 29,900 |
| Nov 01 2024 | 99.57 | -1.58 | -1.56% | 99.60 | 99.89 | 99.30 | 9,905 |
| Oct 31 2024 | 101.15 | -0.55 | -0.54% | 101.70 | 101.70 | 100.26 | 13,849 |
| Oct 30 2024 | 101.70 | 1.69 | 1.69% | 100.01 | 101.84 | 100.01 | 7,974 |
| Oct 29 2024 | 100.01 | 0.45 | 0.45% | 100.00 | 100.99 | 99.50 | 10,337 |
| Oct 28 2024 | 99.56 | -0.44 | -0.44% | 100.00 | 100.00 | 99.32 | 14,533 |
| Oct 25 2024 | 100.00 | 0.71 | 0.72% | 98.91 | 100.00 | 98.91 | 15,481 |
| Oct 24 2024 | 99.29 | -0.31 | -0.31% | 99.77 | 100.35 | 98.90 | 19,194 |
| Oct 23 2024 | 99.60 | -1.64 | -1.62% | 101.40 | 101.93 | 99.00 | 17,922 |
| Oct 22 2024 | 101.24 | -0.57 | -0.56% | 101.30 | 101.75 | 100.85 | 6,964 |
| Oct 21 2024 | 101.81 | 0.57 | 0.56% | 101.26 | 101.88 | 100.82 | 15,317 |
| Oct 18 2024 | 101.24 | 1.14 | 1.14% | 100.76 | 101.97 | 100.15 | 21,776 |
| Oct 17 2024 | 100.10 | -1.60 | -1.57% | 101.11 | 101.98 | 99.98 | 31,515 |
| Oct 16 2024 | 101.70 | -0.65 | -0.64% | 102.50 | 103.00 | 100.49 | 25,139 |
| Oct 15 2024 | 102.35 | -0.47 | -0.46% | 102.82 | 103.19 | 102.05 | 12,086 |
| Oct 14 2024 | 102.82 | 1.52 | 1.50% | 101.32 | 103.14 | 101.32 | 9,426 |
| Oct 11 2024 | 101.30 | 0.70 | 0.70% | 100.58 | 102.45 | 99.99 | 23,807 |
| Oct 10 2024 | 100.60 | -3.38 | -3.25% | 103.98 | 103.98 | 99.61 | 54,300 |
| Oct 09 2024 | 103.98 | -0.62 | -0.59% | 104.36 | 104.80 | 103.72 | 12,913 |
| Oct 08 2024 | 104.60 | 0.08 | 0.08% | 104.98 | 104.98 | 104.50 | 11,510 |
| Oct 07 2024 | 104.52 | -0.23 | -0.22% | 104.75 | 105.00 | 104.50 | 9,859 |
| Oct 04 2024 | 104.75 | 0.38 | 0.36% | 104.35 | 105.00 | 104.20 | 23,475 |
| Oct 03 2024 | 104.37 | -0.33 | -0.32% | 104.89 | 104.89 | 104.02 | 16,628 |
| Oct 02 2024 | 104.70 | 0.08 | 0.08% | 105.23 | 105.28 | 104.50 | 11,435 |
| Oct 01 2024 | 104.62 | -2.21 | -2.07% | 105.56 | 106.70 | 104.44 | 26,086 |
| Sep 30 2024 | 106.83 | -0.07 | -0.07% | 106.89 | 106.99 | 106.44 | 13,496 |
| Sep 27 2024 | 106.90 | -0.06 | -0.06% | 106.97 | 107.00 | 106.60 | 11,355 |
| Sep 26 2024 | 106.96 | 0.56 | 0.53% | 107.18 | 107.18 | 106.40 | 13,782 |
| Sep 25 2024 | 106.40 | -0.62 | -0.58% | 107.20 | 107.20 | 106.05 | 14,747 |
| Sep 24 2024 | 107.02 | 0.11 | 0.10% | 106.88 | 107.21 | 106.78 | 17,779 |
| Sep 23 2024 | 106.91 | 0.07 | 0.07% | 106.80 | 106.91 | 106.41 | 14,373 |
| Sep 20 2024 | 106.84 | 0.06 | 0.06% | 106.90 | 106.95 | 106.25 | 9,794 |
| Sep 19 2024 | 106.78 | 0.55 | 0.52% | 106.62 | 106.80 | 106.24 | 6,538 |
| Sep 18 2024 | 106.23 | 0.00 | 0.00% | 106.89 | 106.89 | 106.23 | 8,985 |
| Sep 17 2024 | 106.23 | -0.14 | -0.13% | 106.37 | 106.92 | 106.23 | 10,175 |
