CACSN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 17,427.00 | -799.35 | -4.39% | 18,108.58 | 18,133.82 | 17,317.12 | 0 |
Jun 13 2024 | 18,226.35 | -555.94 | -2.96% | 18,800.94 | 18,807.30 | 18,226.35 | 0 |
Jun 12 2024 | 18,782.29 | 1.14 | 0.01% | 18,745.68 | 18,809.45 | 18,639.76 | 0 |
Jun 11 2024 | 18,781.15 | -757.94 | -3.88% | 19,207.43 | 19,207.43 | 18,754.32 | 0 |
Jun 10 2024 | 19,539.09 | 0.00 | 0.00% | 19,539.09 | 19,539.09 | 19,539.09 | 0 |
Jun 07 2024 | 19,539.09 | 98.46 | 0.51% | 19,513.64 | 19,582.18 | 19,485.51 | 0 |
Jun 06 2024 | 19,440.63 | -36.34 | -0.19% | 19,545.70 | 19,633.96 | 19,398.48 | 0 |
Jun 05 2024 | 19,476.97 | 59.28 | 0.31% | 19,469.92 | 19,491.97 | 19,373.51 | 0 |
Jun 04 2024 | 19,417.69 | -136.99 | -0.70% | 19,617.10 | 19,625.80 | 19,417.69 | 0 |
Jun 03 2024 | 19,554.68 | 151.21 | 0.78% | 19,524.15 | 19,562.15 | 19,406.38 | 0 |
May 31 2024 | 19,403.47 | -56.33 | -0.29% | 19,451.98 | 19,466.37 | 19,360.35 | 0 |
May 30 2024 | 19,459.80 | 360.57 | 1.89% | 19,159.40 | 19,472.82 | 19,159.40 | 0 |
May 29 2024 | 19,099.23 | -177.90 | -0.92% | 19,288.48 | 19,304.42 | 19,099.23 | 0 |
May 28 2024 | 19,277.13 | 31.19 | 0.16% | 19,338.96 | 19,413.69 | 19,254.04 | 0 |
May 27 2024 | 19,245.94 | 104.39 | 0.55% | 19,160.96 | 19,284.73 | 19,157.99 | 0 |
May 24 2024 | 19,141.55 | 40.63 | 0.21% | 19,038.59 | 19,141.55 | 19,011.69 | 0 |
May 23 2024 | 19,100.92 | -19.08 | -0.10% | 19,140.42 | 19,245.15 | 19,100.47 | 0 |
May 22 2024 | 19,120.00 | -78.36 | -0.41% | 19,246.70 | 19,246.70 | 19,120.00 | 0 |
May 21 2024 | 19,198.36 | -51.84 | -0.27% | 19,233.78 | 19,299.50 | 19,155.10 | 0 |
May 20 2024 | 19,250.20 | 165.99 | 0.87% | 19,097.16 | 19,354.88 | 19,095.22 | 0 |
May 17 2024 | 19,084.21 | 135.06 | 0.71% | 18,948.13 | 19,096.69 | 18,913.59 | 0 |
May 16 2024 | 18,949.15 | -87.41 | -0.46% | 19,001.95 | 19,003.51 | 18,862.79 | 0 |
May 15 2024 | 19,036.56 | 278.19 | 1.48% | 18,980.46 | 19,043.85 | 18,939.19 | 0 |
May 14 2024 | 18,758.37 | 0.00 | 0.00% | 18,758.37 | 18,758.37 | 18,758.37 | 0 |
May 13 2024 | 18,758.37 | 74.39 | 0.40% | 18,703.11 | 18,774.15 | 18,680.08 | 0 |
May 10 2024 | 18,683.98 | 101.21 | 0.54% | 18,676.15 | 18,724.66 | 18,631.76 | 0 |
May 09 2024 | 18,582.77 | 111.05 | 0.60% | 18,562.82 | 18,645.37 | 18,506.46 | 0 |
May 08 2024 | 18,471.72 | 108.13 | 0.59% | 18,393.93 | 18,538.36 | 18,385.57 | 0 |
May 07 2024 | 18,363.59 | 190.20 | 1.05% | 18,263.42 | 18,363.59 | 18,261.32 | 0 |
May 06 2024 | 18,173.39 | 158.65 | 0.88% | 18,068.51 | 18,203.51 | 18,064.96 | 0 |
May 03 2024 | 18,014.74 | 207.92 | 1.17% | 17,837.80 | 18,044.62 | 17,802.92 | 0 |
May 02 2024 | 17,806.82 | 84.73 | 0.48% | 17,812.43 | 17,841.09 | 17,695.35 | 0 |
Apr 30 2024 | 17,722.09 | -131.26 | -0.74% | 17,867.09 | 17,870.44 | 17,715.85 | 0 |
Apr 29 2024 | 17,853.35 | 211.85 | 1.20% | 17,727.69 | 17,853.70 | 17,673.58 | 0 |
Apr 26 2024 | 17,641.50 | 172.39 | 0.99% | 17,559.73 | 17,693.55 | 17,534.41 | 0 |
Apr 25 2024 | 17,469.11 | -142.72 | -0.81% | 17,630.24 | 17,655.63 | 17,422.17 | 0 |
Apr 24 2024 | 17,611.83 | -17.34 | -0.10% | 17,688.87 | 17,707.09 | 17,594.65 | 0 |
Apr 23 2024 | 17,629.17 | 130.55 | 0.75% | 17,534.33 | 17,667.45 | 17,508.45 | 0 |
Apr 22 2024 | 17,498.62 | 247.17 | 1.43% | 17,338.95 | 17,514.92 | 17,336.07 | 0 |
Apr 19 2024 | 17,251.45 | -99.11 | -0.57% | 17,236.19 | 17,251.97 | 17,119.96 | 0 |
Apr 18 2024 | 17,350.56 | -45.07 | -0.26% | 17,370.18 | 17,377.84 | 17,254.26 | 0 |
Apr 17 2024 | 17,395.63 | 132.04 | 0.76% | 17,292.31 | 17,457.36 | 17,287.36 | 0 |
Apr 16 2024 | 17,263.59 | -231.28 | -1.32% | 17,270.17 | 17,280.99 | 17,174.99 | 0 |
Apr 15 2024 | 17,494.87 | -93.07 | -0.53% | 17,598.36 | 17,633.31 | 17,458.15 | 0 |
Apr 12 2024 | 17,587.94 | -131.16 | -0.74% | 17,753.78 | 17,832.06 | 17,573.93 | 0 |
Apr 11 2024 | 17,719.10 | 106.06 | 0.60% | 17,616.02 | 17,798.85 | 17,616.02 | 0 |
Apr 10 2024 | 17,613.04 | -104.17 | -0.59% | 17,790.26 | 17,843.80 | 17,576.83 | 0 |
Apr 09 2024 | 17,717.21 | -38.90 | -0.22% | 17,746.07 | 17,805.56 | 17,696.16 | 0 |
Apr 08 2024 | 17,756.11 | 76.14 | 0.43% | 17,635.63 | 17,777.74 | 17,595.56 | 0 |
Apr 05 2024 | 17,679.97 | -149.97 | -0.84% | 17,677.65 | 17,726.95 | 17,595.49 | 0 |
Apr 04 2024 | 17,829.94 | 67.14 | 0.38% | 17,789.41 | 17,846.49 | 17,731.65 | 0 |
Apr 03 2024 | 17,762.80 | 236.06 | 1.35% | 17,516.18 | 17,762.80 | 17,489.80 | 0 |
Apr 02 2024 | 17,526.74 | 0.66 | 0.00% | 17,604.04 | 17,769.60 | 17,486.58 | 0 |
Mar 28 2024 | 17,526.08 | 116.80 | 0.67% | 17,448.88 | 17,559.39 | 17,267.87 | 0 |
Mar 27 2024 | 17,409.28 | 26.82 | 0.15% | 17,361.52 | 17,429.54 | 17,361.52 | 0 |
Mar 26 2024 | 17,382.46 | 11.05 | 0.06% | 17,366.46 | 17,417.82 | 17,255.76 | 0 |
Mar 25 2024 | 17,371.41 | 5.72 | 0.03% | 17,405.48 | 17,435.90 | 17,353.45 | 0 |
Mar 22 2024 | 17,365.69 | 51.56 | 0.30% | 17,327.57 | 17,390.98 | 17,298.48 | 0 |
Mar 21 2024 | 17,314.13 | 80.58 | 0.47% | 17,377.68 | 17,408.65 | 17,248.76 | 0 |
Mar 20 2024 | 17,233.55 | 55.82 | 0.32% | 17,141.32 | 17,235.89 | 17,073.87 | 0 |
Mar 19 2024 | 17,177.73 | 17.87 | 0.10% | 17,154.27 | 17,197.13 | 17,100.74 | 0 |
Mar 18 2024 | 17,159.86 | 86.76 | 0.51% | 17,109.58 | 17,204.56 | 17,089.95 | 0 |