Cairo Communication SPA Historical Data - CAI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Cairo Communication SPA (CAI)
Cairo Communication SPA (CAI) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	1.42095914742	2.815	2.88	2.77	1175531	2.8193993	DE
4	0.275	10.6589147287	2.58	2.88	2.575	721023	2.81211588	DE
12	0.245	9.38697318008	2.61	2.88	2.375	379748	2.71479727	DE
26	0.755	35.9523809524	2.1	2.88	2.06	341606	2.48680476	DE
52	1.041	57.3869900772	1.814	2.88	1.774	355936	2.31733585	DE
156	1.219	74.511002445	1.636	2.88	1.366	263694	2.01769446	DE
260	1.203	72.8208232446	1.652	2.88	1	289190	1.8165605	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741625700	2.825	-0.03	-0.88	2.86	2.88	2.815	825166
1741366500	2.85	0.02	0.71	2.835	2.855	2.795	770590
1741280100	2.83	0.02	0.89	2.8	2.855	2.795	1338169
1741193700	2.805	0	0.00	2.8	2.85	2.795	1518315
1741107300	2.805	-0.01	-0.18	2.815	2.82	2.77	1425414
1741020900	2.81	0.02	0.54	2.8	2.815	2.79	578998
1740761700	2.795	-0.03	-0.89	2.795	2.815	2.7799999	679222
1740675300	2.82	-0.02	-0.70	2.835	2.845	2.8	935736
1740588900	2.84	-0.01	-0.18	2.84	2.85	2.83	601756
1740502500	2.845	-0.01	-0.18	2.84	2.855	2.83	758944
1740416100	2.85	-0.01	-0.18	2.855	2.865	2.82	1152608
1740156900	2.855	0.2	7.33	2.8	2.88	2.8	2460599
1740070500	2.66	-0.01	-0.37	2.685	2.685	2.645	261161
1739984100	2.67	-0.01	-0.19	2.68	2.685	2.66	190068
1739897700	2.675	0.02	0.94	2.6349999	2.68	2.6349999	144494
1739811300	2.65	0.02	0.57	2.605	2.665	2.605	92200
1739552100	2.6349999	-0.01	-0.38	2.66	2.66	2.63	182741
1739465700	2.645	0.04	1.73	2.615	2.6549999	2.61	265522
1739379300	2.6	-0.01	-0.19	2.61	2.61	2.575	114094
1739292900	2.605	0.02	0.97	2.58	2.615	2.575	124668
1739206500	2.58	-0.02	-0.77	2.595	2.62	2.575	106940
1738947300	2.6	-0.02	-0.57	2.63	2.63	2.59	143527
1738860900	2.615	0.04	1.55	2.585	2.625	2.585	273493
1738774500	2.575	-0.02	-0.58	2.61	2.61	2.57	215725
1738688100	2.59	0.04	1.57	2.575	2.6	2.54	288497
1738601700	2.55	-0.01	-0.20	2.5099999	2.55	2.48	152751
1738342500	2.555	0.03	0.99	2.52	2.555	2.52	122395
1738256100	2.5299999	0	0.00	2.545	2.55	2.515	174620
1738169700	2.5299999	0.01	0.40	2.55	2.56	2.52	147849
1738083300	2.52	-0.01	-0.20	2.505	2.56	2.505	148336
1737996900	2.525	0.02	1.00	2.5	2.545	2.485	187576
1737737700	2.5	0.02	1.01	2.48	2.5099999	2.48	218183
1737651300	2.475	-0.01	-0.20	2.5	2.5	2.46	178570
1737564900	2.48	0	0.00	2.48	2.48	2.48	0
1737478500	2.48	0.05	2.06	2.425	2.5	2.42	249158
1737392100	2.43	-0.02	-0.61	2.455	2.475	2.375	413505
1737132900	2.445	0.01	0.62	2.45	2.455	2.425	78165
1737046500	2.43	-0.01	-0.21	2.415	2.45	2.415	101295
1736960100	2.435	0.01	0.41	2.42	2.45	2.42	105986
1736873700	2.425	0	0.00	2.435	2.435	2.4049999	260661
1736787300	2.425	-0.01	-0.41	2.425	2.445	2.395	158273
1736528100	2.435	-0.01	-0.41	2.44	2.455	2.435	176424
1736441700	2.445	0	0.00	2.435	2.445	2.42	100397
1736355300	2.445	-0.05	-1.81	2.475	2.48	2.435	163637
1736268900	2.49	0.04	1.63	2.455	2.49	2.425	187864
1736182500	2.45	0	0.00	2.44	2.46	2.425	123303
1735923300	2.45	-0.01	-0.41	2.425	2.475	2.425	103294
1735836900	2.46	0	0.20	2.44	2.465	2.44	89965
1735577700	2.455	0.02	0.82	2.425	2.455	2.415	178817
1735318500	2.435	-0.01	-0.41	2.43	2.46	2.42	184970
1734972900	2.445	-0.05	-1.81	2.5099999	2.5099999	2.435	236832
1734713700	2.49	-0.01	-0.40	2.49	2.49	2.445	245954
1734627300	2.5	-0.08	-3.10	2.565	2.565	2.495	393238
1734540900	2.58	0.02	0.58	2.58	2.6	2.565	190534
1734454500	2.565	-0.07	-2.47	2.61	2.62	2.565	212012
1734368100	2.63	0.09	3.34	2.55	2.65	2.55	662307
1734108900	2.545	-0.02	-0.78	2.57	2.57	2.5299999	159203
1734022500	2.565	0.02	0.98	2.55	2.57	2.525	480946
1733936100	2.54	0.04	1.60	2.475	2.545	2.475	542357

Cairo Communication

Btg Pactual Teva Debentu...

International Bank for R...

Lanterna Mortgage

Trutrace Technologies (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions