CACT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 5,939.54 | 12.27 | 0.21% | 5,926.03 | 5,941.17 | 5,915.37 | 0 |
May 30 2024 | 5,927.27 | 33.88 | 0.57% | 5,884.05 | 5,928.86 | 5,882.52 | 0 |
May 29 2024 | 5,893.39 | -89.43 | -1.49% | 5,965.31 | 5,965.31 | 5,887.26 | 0 |
May 28 2024 | 5,982.82 | -52.92 | -0.88% | 6,046.39 | 6,046.39 | 5,971.60 | 0 |
May 27 2024 | 6,035.74 | 28.90 | 0.48% | 6,003.58 | 6,035.74 | 6,002.05 | 0 |
May 24 2024 | 6,006.84 | -3.05 | -0.05% | 5,972.16 | 6,013.16 | 5,965.77 | 0 |
May 23 2024 | 6,009.89 | 5.97 | 0.10% | 6,017.84 | 6,034.47 | 5,996.00 | 0 |
May 22 2024 | 6,003.92 | -35.33 | -0.59% | 6,023.69 | 6,023.69 | 5,993.00 | 0 |
May 21 2024 | 6,039.25 | -40.42 | -0.66% | 6,052.70 | 6,054.20 | 6,007.92 | 0 |
May 20 2024 | 6,079.67 | 19.81 | 0.33% | 6,066.71 | 6,097.61 | 6,064.59 | 0 |
May 17 2024 | 6,059.86 | -16.54 | -0.27% | 6,075.08 | 6,076.72 | 6,035.37 | 0 |
May 16 2024 | 6,076.40 | -33.93 | -0.56% | 6,107.77 | 6,108.85 | 6,070.88 | 0 |
May 15 2024 | 6,110.33 | 26.06 | 0.43% | 6,117.91 | 6,120.85 | 6,083.74 | 0 |
May 14 2024 | 6,084.27 | 0.00 | 0.00% | 6,084.27 | 6,084.27 | 6,084.27 | 0 |
May 13 2024 | 6,084.27 | -6.01 | -0.10% | 6,090.03 | 6,095.15 | 6,067.94 | 0 |
May 10 2024 | 6,090.28 | 24.00 | 0.40% | 6,097.98 | 6,118.16 | 6,084.66 | 0 |
May 09 2024 | 6,066.28 | 39.71 | 0.66% | 6,027.28 | 6,069.87 | 6,016.35 | 0 |
May 08 2024 | 6,026.57 | 39.51 | 0.66% | 5,998.14 | 6,044.82 | 5,997.79 | 0 |
May 07 2024 | 5,987.06 | 59.01 | 1.00% | 5,958.67 | 5,988.17 | 5,938.32 | 0 |
May 06 2024 | 5,928.05 | 30.14 | 0.51% | 5,902.49 | 5,953.71 | 5,902.49 | 0 |
May 03 2024 | 5,897.91 | 33.52 | 0.57% | 5,886.22 | 5,933.66 | 5,871.48 | 0 |
May 02 2024 | 5,864.39 | -43.24 | -0.73% | 5,891.17 | 5,891.41 | 5,858.98 | 0 |
Apr 30 2024 | 5,907.63 | -58.52 | -0.98% | 5,973.26 | 5,977.58 | 5,899.12 | 0 |
Apr 29 2024 | 5,966.15 | -11.24 | -0.19% | 5,996.45 | 6,008.49 | 5,966.15 | 0 |
Apr 26 2024 | 5,977.39 | 53.27 | 0.90% | 5,960.48 | 5,996.80 | 5,934.48 | 0 |
Apr 25 2024 | 5,924.12 | -55.34 | -0.93% | 5,980.09 | 5,981.60 | 5,881.08 | 0 |
Apr 24 2024 | 5,979.46 | -12.08 | -0.20% | 5,992.74 | 6,019.57 | 5,970.52 | 0 |
Apr 23 2024 | 5,991.54 | 47.31 | 0.80% | 5,969.95 | 5,995.63 | 5,953.71 | 0 |
Apr 22 2024 | 5,944.23 | 16.07 | 0.27% | 5,962.75 | 5,962.75 | 5,920.62 | 0 |
Apr 19 2024 | 5,928.16 | -4.16 | -0.07% | 5,890.50 | 5,939.71 | 5,874.63 | 0 |
Apr 18 2024 | 5,932.32 | 30.27 | 0.51% | 5,924.86 | 5,943.53 | 5,896.64 | 0 |
Apr 17 2024 | 5,902.05 | 33.77 | 0.58% | 5,895.93 | 5,958.72 | 5,888.99 | 0 |
Apr 16 2024 | 5,868.28 | -82.65 | -1.39% | 5,858.15 | 5,897.88 | 5,848.52 | 0 |
Apr 15 2024 | 5,950.93 | 22.57 | 0.38% | 5,966.31 | 6,011.43 | 5,940.13 | 0 |
Apr 12 2024 | 5,928.36 | -11.14 | -0.19% | 5,995.41 | 6,008.95 | 5,907.37 | 0 |
Apr 11 2024 | 5,939.50 | -16.46 | -0.28% | 5,961.23 | 5,988.80 | 5,904.19 | 0 |
Apr 10 2024 | 5,955.96 | -5.29 | -0.09% | 5,999.25 | 6,000.13 | 5,906.24 | 0 |
Apr 09 2024 | 5,961.25 | -47.24 | -0.79% | 5,983.88 | 6,001.26 | 5,949.61 | 0 |
Apr 08 2024 | 6,008.49 | 44.20 | 0.74% | 5,956.30 | 6,026.22 | 5,956.30 | 0 |
Apr 05 2024 | 5,964.29 | -66.19 | -1.10% | 5,951.47 | 5,964.62 | 5,932.70 | 0 |
Apr 04 2024 | 6,030.48 | -2.19 | -0.04% | 6,035.74 | 6,058.40 | 6,020.68 | 0 |
Apr 03 2024 | 6,032.67 | 20.31 | 0.34% | 6,018.74 | 6,037.04 | 6,004.04 | 0 |
Apr 02 2024 | 6,012.36 | -54.39 | -0.90% | 6,059.96 | 6,103.38 | 6,007.16 | 0 |
Mar 28 2024 | 6,066.75 | 3.18 | 0.05% | 6,079.41 | 6,098.79 | 6,066.75 | 0 |
Mar 27 2024 | 6,063.57 | 14.68 | 0.24% | 6,046.66 | 6,079.95 | 6,040.92 | 0 |
Mar 26 2024 | 6,048.89 | 24.98 | 0.41% | 6,028.77 | 6,051.89 | 6,011.90 | 0 |
Mar 25 2024 | 6,023.91 | 1.43 | 0.02% | 6,025.19 | 6,033.69 | 5,988.24 | 0 |
Mar 22 2024 | 6,022.48 | -17.41 | -0.29% | 6,021.75 | 6,041.72 | 6,006.37 | 0 |
Mar 21 2024 | 6,039.89 | 18.67 | 0.31% | 6,070.22 | 6,072.63 | 6,011.30 | 0 |
Mar 20 2024 | 6,021.22 | -23.12 | -0.38% | 6,009.69 | 6,025.77 | 5,993.04 | 0 |
Mar 19 2024 | 6,044.34 | 35.55 | 0.59% | 6,010.20 | 6,045.31 | 6,003.48 | 0 |
Mar 18 2024 | 6,008.79 | -9.97 | -0.17% | 6,028.37 | 6,035.22 | 6,000.06 | 0 |
Mar 15 2024 | 6,018.76 | -0.62 | -0.01% | 6,022.85 | 6,053.02 | 6,017.14 | 0 |
Mar 14 2024 | 6,019.38 | 13.99 | 0.23% | 6,029.86 | 6,060.31 | 6,013.45 | 0 |
Mar 13 2024 | 6,005.39 | 34.23 | 0.57% | 5,982.31 | 6,018.68 | 5,973.41 | 0 |
Mar 12 2024 | 5,971.16 | 49.08 | 0.83% | 5,947.92 | 5,975.96 | 5,909.28 | 0 |
Mar 11 2024 | 5,922.08 | -8.82 | -0.15% | 5,900.09 | 5,925.73 | 5,895.92 | 0 |
Mar 08 2024 | 5,930.90 | 8.81 | 0.15% | 5,923.54 | 5,945.24 | 5,915.09 | 0 |
Mar 07 2024 | 5,922.09 | 44.76 | 0.76% | 5,855.93 | 5,932.18 | 5,841.46 | 0 |
Mar 06 2024 | 5,877.33 | 16.91 | 0.29% | 5,856.00 | 5,887.02 | 5,855.79 | 0 |
Mar 05 2024 | 5,860.42 | -16.68 | -0.28% | 5,867.52 | 5,881.76 | 5,853.59 | 0 |
Mar 04 2024 | 5,877.10 | 13.51 | 0.23% | 5,864.28 | 5,877.11 | 5,850.60 | 0 |