Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CASH3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 5.76 | -0.05 | -0.86% | 5.83 | 5.93 | 5.75 | 5,174 |
| Jun 27 2024 | 5.81 | 0.22 | 3.94% | 5.65 | 5.85 | 5.61 | 7,047 |
| Jun 26 2024 | 5.59 | 0.02 | 0.36% | 5.57 | 5.70 | 5.48 | 5,229 |
| Jun 25 2024 | 5.57 | 0.03 | 0.54% | 5.56 | 5.69 | 5.54 | 4,952 |
| Jun 24 2024 | 5.54 | 0.22 | 4.14% | 5.38 | 5.68 | 5.38 | 7,237 |
| Jun 21 2024 | 5.32 | -0.03 | -0.56% | 5.40 | 5.45 | 5.25 | 6,695 |
| Jun 20 2024 | 5.35 | -0.22 | -3.95% | 5.57 | 5.71 | 5.35 | 6,629 |
| Jun 19 2024 | 5.57 | -0.09 | -1.59% | 5.62 | 5.76 | 5.55 | 5,136 |
| Jun 18 2024 | 5.66 | -0.06 | -1.05% | 5.70 | 5.83 | 5.62 | 5,701 |
| Jun 17 2024 | 5.72 | -0.09 | -1.55% | 5.68 | 5.85 | 5.64 | 6,544 |
| Jun 14 2024 | 5.81 | -0.04 | -0.68% | 5.90 | 5.90 | 5.71 | 5,139 |
| Jun 13 2024 | 5.85 | 0.14 | 2.45% | 5.70 | 5.94 | 5.60 | 6,511 |
| Jun 12 2024 | 5.71 | -0.48 | -7.75% | 6.06 | 6.32 | 5.71 | 8,746 |
| Jun 11 2024 | 6.19 | 0.84 | 15.70% | 5.37 | 6.21 | 5.35 | 22,636 |
| Jun 10 2024 | 5.35 | -0.03 | -0.56% | 5.38 | 5.43 | 5.28 | 7,480 |
| Jun 07 2024 | 5.38 | 0.05 | 0.94% | 5.30 | 5.40 | 5.30 | 5,395 |
| Jun 06 2024 | 5.33 | 0.03 | 0.57% | 5.32 | 5.49 | 5.32 | 5,654 |
| Jun 05 2024 | 5.30 | -0.05 | -0.93% | 5.27 | 5.44 | 5.27 | 5,915 |
| Jun 04 2024 | 5.35 | -0.01 | -0.19% | 5.36 | 5.41 | 5.26 | 6,675 |
| Jun 03 2024 | 5.36 | 0.15 | 2.88% | 5.29 | 5.48 | 5.25 | 10,533 |
| May 31 2024 | 5.21 | -0.04 | -0.76% | 5.20 | 5.32 | 5.20 | 5,518 |
| May 29 2024 | 5.25 | -0.06 | -1.13% | 5.35 | 5.35 | 5.16 | 5,773 |
| May 28 2024 | 5.31 | -0.15 | -2.75% | 5.40 | 5.55 | 5.30 | 5,751 |
| May 27 2024 | 5.46 | 0.17 | 3.21% | 5.34 | 5.46 | 5.27 | 4,878 |
| May 24 2024 | 5.29 | -0.07 | -1.31% | 5.35 | 5.48 | 5.29 | 5,537 |
| May 23 2024 | 5.36 | -0.16 | -2.90% | 5.46 | 5.65 | 5.30 | 7,341 |
| May 22 2024 | 5.52 | -0.27 | -4.66% | 5.67 | 5.76 | 5.48 | 9,925 |
| May 21 2024 | 5.79 | -0.31 | -5.08% | 6.11 | 6.24 | 5.65 | 12,942 |
| May 20 2024 | 6.10 | 0.22 | 3.74% | 5.87 | 6.40 | 5.81 | 16,268 |
| May 17 2024 | 5.88 | 0.05 | 0.86% | 5.77 | 5.91 | 5.64 | 6,592 |
| May 16 2024 | 5.83 | 0.05 | 0.87% | 5.79 | 5.89 | 5.67 | 7,337 |
| May 15 2024 | 5.78 | 0.17 | 3.03% | 5.57 | 5.96 | 5.57 | 12,996 |
| May 14 2024 | 5.61 | 0.50 | 9.78% | 5.20 | 5.82 | 5.15 | 21,100 |
| May 13 2024 | 5.11 | 0.24 | 4.93% | 4.90 | 5.14 | 4.90 | 9,763 |
| May 10 2024 | 4.87 | 0.16 | 3.40% | 4.70 | 5.12 | 4.70 | 13,065 |
| May 09 2024 | 4.71 | 0.13 | 2.84% | 4.57 | 4.74 | 4.51 | 6,293 |
| May 08 2024 | 4.58 | -0.02 | -0.43% | 4.63 | 4.63 | 4.50 | 4,393 |
| May 07 2024 | 4.60 | 0.05 | 1.10% | 4.57 | 4.66 | 4.51 | 5,741 |
| May 06 2024 | 4.55 | -0.12 | -2.57% | 4.66 | 4.67 | 4.55 | 8,464 |
| May 03 2024 | 4.67 | 0.05 | 1.08% | 4.60 | 4.69 | 4.59 | 6,636 |
| May 02 2024 | 4.62 | 0.10 | 2.21% | 4.49 | 4.68 | 4.49 | 7,036 |
| Apr 30 2024 | 4.52 | 0.03 | 0.67% | 4.51 | 4.56 | 4.44 | 6,759 |
| Apr 29 2024 | 4.49 | -0.11 | -2.39% | 4.61 | 4.63 | 4.49 | 4,229 |
| Apr 26 2024 | 4.60 | 0.12 | 2.68% | 4.47 | 4.66 | 4.47 | 5,577 |
| Apr 25 2024 | 4.48 | -0.01 | -0.22% | 4.50 | 4.57 | 4.45 | 7,189 |
| Apr 24 2024 | 4.49 | -0.03 | -0.66% | 4.53 | 4.57 | 4.45 | 7,193 |
| Apr 23 2024 | 4.52 | -0.05 | -1.09% | 4.56 | 4.66 | 4.46 | 6,392 |
| Apr 22 2024 | 4.57 | -0.05 | -1.08% | 4.60 | 4.71 | 4.55 | 8,361 |
| Apr 19 2024 | 4.62 | 0.28 | 6.45% | 4.29 | 4.62 | 4.29 | 8,750 |
| Apr 18 2024 | 4.34 | 0.03 | 0.70% | 4.30 | 4.41 | 4.23 | 8,572 |
| Apr 17 2024 | 4.31 | -0.02 | -0.46% | 4.35 | 4.47 | 4.30 | 6,450 |
| Apr 16 2024 | 4.33 | -0.09 | -2.04% | 4.33 | 4.38 | 4.26 | 9,608 |
| Apr 15 2024 | 4.42 | -0.01 | -0.23% | 4.40 | 4.45 | 4.28 | 12,957 |
| Apr 12 2024 | 4.43 | -0.10 | -2.21% | 4.55 | 4.57 | 4.41 | 12,890 |
| Apr 11 2024 | 4.53 | -0.02 | -0.44% | 4.56 | 4.71 | 4.53 | 14,939 |
| Apr 10 2024 | 4.55 | -0.01 | -0.22% | 4.54 | 4.57 | 4.50 | 6,724 |
| Apr 09 2024 | 4.56 | -0.03 | -0.65% | 4.60 | 4.72 | 4.55 | 8,008 |
| Apr 08 2024 | 4.59 | -0.01 | -0.22% | 4.60 | 4.70 | 4.56 | 8,574 |
| Apr 05 2024 | 4.60 | 0.07 | 1.55% | 4.54 | 4.64 | 4.45 | 10,232 |
| Apr 04 2024 | 4.53 | -0.12 | -2.58% | 4.63 | 4.79 | 4.49 | 12,728 |
| Apr 03 2024 | 4.65 | -0.63 | -11.93% | 5.23 | 5.24 | 4.46 | 27,625 |
| Apr 02 2024 | 5.28 | -2.38 | -31.07% | 5.29 | 5.37 | 5.01 | 16,121 |
| Apr 01 2024 | 7.66 | 0.00 | 0.00% | 7.71 | 8.15 | 7.66 | 26,803 |
