Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAML3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 6.61 | -0.13 | -1.93% | 6.72 | 6.77 | 6.40 | 936,600 |
| Dec 16 2024 | 6.74 | -0.07 | -1.03% | 6.85 | 6.90 | 6.74 | 698,000 |
| Dec 13 2024 | 6.81 | -0.14 | -2.01% | 6.95 | 6.97 | 6.81 | 494,100 |
| Dec 12 2024 | 6.95 | -0.20 | -2.80% | 7.10 | 7.10 | 6.88 | 529,000 |
| Dec 11 2024 | 7.15 | 0.12 | 1.71% | 7.04 | 7.21 | 6.96 | 637,200 |
| Dec 10 2024 | 7.03 | 0.18 | 2.63% | 6.86 | 7.03 | 6.86 | 592,900 |
| Dec 09 2024 | 6.85 | -0.06 | -0.87% | 7.03 | 7.03 | 6.84 | 391,500 |
| Dec 06 2024 | 6.91 | -0.13 | -1.85% | 7.10 | 7.10 | 6.85 | 592,100 |
| Dec 05 2024 | 7.04 | 0.04 | 0.57% | 7.06 | 7.25 | 7.04 | 699,900 |
| Dec 04 2024 | 7.00 | 0.04 | 0.57% | 7.00 | 7.05 | 6.95 | 492,700 |
| Dec 03 2024 | 6.96 | -0.12 | -1.69% | 7.05 | 7.15 | 6.90 | 776,800 |
| Dec 02 2024 | 7.08 | -0.08 | -1.12% | 7.18 | 7.24 | 7.07 | 461,100 |
| Nov 29 2024 | 7.16 | 0.17 | 2.43% | 6.99 | 7.23 | 6.89 | 669,400 |
| Nov 28 2024 | 6.99 | -0.33 | -4.51% | 7.32 | 7.32 | 6.91 | 868,900 |
| Nov 27 2024 | 7.32 | -0.27 | -3.56% | 7.63 | 7.64 | 7.28 | 776,600 |
| Nov 26 2024 | 7.59 | 0.05 | 0.66% | 7.54 | 7.68 | 7.54 | 536,000 |
| Nov 25 2024 | 7.54 | -0.18 | -2.33% | 7.67 | 7.78 | 7.54 | 815,400 |
| Nov 22 2024 | 7.72 | 0.28 | 3.76% | 7.45 | 7.72 | 7.42 | 478,000 |
| Nov 21 2024 | 7.44 | -0.11 | -1.46% | 7.50 | 7.52 | 7.39 | 446,800 |
| Nov 19 2024 | 7.55 | 0.02 | 0.27% | 7.54 | 7.60 | 7.51 | 426,200 |
| Nov 18 2024 | 7.53 | -0.20 | -2.59% | 7.78 | 7.80 | 7.51 | 553,900 |
| Nov 14 2024 | 7.73 | -0.13 | -1.65% | 7.84 | 7.94 | 7.73 | 427,700 |
| Nov 13 2024 | 7.86 | -0.12 | -1.50% | 7.91 | 8.02 | 7.86 | 268,300 |
| Nov 12 2024 | 7.98 | -0.04 | -0.50% | 8.00 | 8.05 | 7.93 | 327,700 |
| Nov 11 2024 | 8.02 | 0.18 | 2.30% | 7.84 | 8.02 | 7.77 | 333,100 |
| Nov 08 2024 | 7.84 | -0.07 | -0.88% | 7.94 | 7.95 | 7.72 | 347,200 |
| Nov 07 2024 | 7.91 | -0.15 | -1.86% | 8.06 | 8.09 | 7.84 | 352,900 |
| Nov 06 2024 | 8.06 | 0.10 | 1.26% | 7.88 | 8.06 | 7.79 | 346,300 |
| Nov 05 2024 | 7.96 | 0.06 | 0.76% | 7.95 | 7.96 | 7.81 | 218,700 |
| Nov 04 2024 | 7.90 | 0.11 | 1.41% | 7.80 | 7.99 | 7.80 | 455,800 |
| Nov 01 2024 | 7.79 | -0.11 | -1.39% | 7.93 | 7.97 | 7.74 | 657,800 |
| Oct 31 2024 | 7.90 | -0.24 | -2.95% | 8.11 | 8.14 | 7.89 | 488,600 |
| Oct 30 2024 | 8.14 | 0.07 | 0.87% | 8.08 | 8.17 | 8.06 | 228,600 |
| Oct 29 2024 | 8.07 | 0.05 | 0.62% | 8.06 | 8.09 | 8.00 | 256,900 |
| Oct 28 2024 | 8.02 | 0.08 | 1.01% | 7.99 | 8.06 | 7.94 | 287,000 |
| Oct 25 2024 | 7.94 | -0.12 | -1.49% | 8.06 | 8.13 | 7.88 | 385,800 |
| Oct 24 2024 | 8.06 | 0.02 | 0.25% | 8.04 | 8.08 | 7.93 | 415,600 |
| Oct 23 2024 | 8.04 | -0.10 | -1.23% | 8.12 | 8.15 | 8.03 | 382,500 |
| Oct 22 2024 | 8.14 | -0.09 | -1.09% | 8.18 | 8.22 | 8.09 | 279,300 |
| Oct 21 2024 | 8.23 | 0.10 | 1.23% | 8.16 | 8.29 | 8.16 | 454,300 |
| Oct 18 2024 | 8.13 | -0.10 | -1.22% | 8.18 | 8.27 | 8.10 | 311,800 |
| Oct 17 2024 | 8.23 | -0.22 | -2.60% | 8.36 | 8.37 | 8.19 | 786,300 |
| Oct 16 2024 | 8.45 | 0.23 | 2.80% | 8.16 | 8.48 | 8.09 | 916,300 |
| Oct 15 2024 | 8.22 | -0.01 | -0.12% | 8.23 | 8.27 | 8.13 | 562,400 |
| Oct 14 2024 | 8.23 | 0.00 | 0.00% | 8.27 | 8.28 | 8.08 | 881,100 |
| Oct 11 2024 | 8.23 | -0.33 | -3.86% | 8.74 | 8.79 | 8.14 | 1,794,500 |
| Oct 10 2024 | 8.56 | 0.14 | 1.66% | 8.47 | 8.57 | 8.31 | 486,100 |
| Oct 09 2024 | 8.42 | -0.10 | -1.17% | 8.53 | 8.53 | 8.37 | 343,400 |
| Oct 08 2024 | 8.52 | 0.03 | 0.35% | 8.51 | 8.57 | 8.40 | 256,700 |
| Oct 07 2024 | 8.49 | -0.11 | -1.28% | 8.67 | 8.70 | 8.49 | 328,600 |
| Oct 04 2024 | 8.60 | 0.13 | 1.53% | 8.48 | 8.66 | 8.43 | 462,000 |
| Oct 03 2024 | 8.47 | 0.07 | 0.83% | 8.38 | 8.60 | 8.36 | 695,500 |
| Oct 02 2024 | 8.40 | 0.00 | 0.00% | 8.44 | 8.75 | 8.39 | 1,037,700 |
| Oct 01 2024 | 8.40 | -0.25 | -2.89% | 8.57 | 8.69 | 8.29 | 1,469,500 |
| Sep 30 2024 | 8.65 | -0.13 | -1.48% | 8.76 | 8.85 | 8.59 | 490,000 |
| Sep 27 2024 | 8.78 | 0.08 | 0.92% | 8.70 | 8.96 | 8.66 | 315,300 |
| Sep 26 2024 | 8.70 | -0.11 | -1.25% | 8.81 | 8.88 | 8.69 | 449,100 |
| Sep 25 2024 | 8.81 | -0.18 | -2.00% | 9.03 | 9.13 | 8.81 | 264,400 |
| Sep 24 2024 | 8.99 | 0.15 | 1.70% | 8.95 | 9.10 | 8.83 | 478,100 |
| Sep 23 2024 | 8.84 | 0.10 | 1.14% | 8.80 | 8.86 | 8.69 | 304,100 |
| Sep 20 2024 | 8.74 | -0.42 | -4.59% | 9.02 | 9.08 | 8.61 | 720,600 |
| Sep 19 2024 | 9.16 | -0.22 | -2.35% | 9.40 | 9.46 | 9.04 | 562,300 |
