Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 120,183 |
| Apr 25 2024 | 51.00 | 2.00 | 4.08% | 49.00 | 51.00 | 48.50 | 162,318 |
| Apr 24 2024 | 49.00 | -2.00 | -3.92% | 51.00 | 51.00 | 49.00 | 188,070 |
| Apr 23 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 142,830 |
| Apr 22 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 62,094 |
| Apr 19 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 813 |
| Apr 18 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 29,286 |
| Apr 17 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 7,294 |
| Apr 16 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 1,297 |
| Apr 15 2024 | 51.00 | -1.00 | -1.92% | 52.00 | 52.00 | 51.00 | 182,955 |
| Apr 12 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.50 | 51.50 | 53,745 |
| Apr 11 2024 | 52.00 | 2.00 | 4.00% | 51.50 | 52.25 | 51.50 | 212,962 |
| Apr 10 2024 | 50.00 | 10.00 | 25.00% | 40.00 | 58.00 | 40.00 | 540,777 |
| Apr 09 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 10,031 |
| Apr 08 2024 | 40.00 | 0.50 | 1.27% | 39.50 | 40.00 | 39.50 | 45,071 |
| Apr 05 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 149,970 |
| Apr 04 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 495,650 |
| Apr 03 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 53,867 |
| Apr 02 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 124,588 |
| Mar 28 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 0.00 |
| Mar 27 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 0.00 |
| Mar 26 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 10,000 |
| Mar 25 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 350 |
| Mar 22 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 30,910 |
| Mar 21 2024 | 39.50 | -0.50 | -1.25% | 40.00 | 40.00 | 39.50 | 10,000 |
| Mar 20 2024 | 40.00 | -1.00 | -2.44% | 41.00 | 41.00 | 40.00 | 152,850 |
| Mar 19 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 482,445 |
| Mar 18 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 200,160 |
| Mar 15 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 102,288 |
| Mar 14 2024 | 41.00 | 0.50 | 1.23% | 40.50 | 41.00 | 40.50 | 90,151 |
| Mar 13 2024 | 40.50 | 0.50 | 1.25% | 40.00 | 41.50 | 39.00 | 251,357 |
| Mar 12 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 610 |
| Mar 11 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 2,094 |
| Mar 08 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 8,000 |
| Mar 07 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 25,000 |
| Mar 06 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0.00 |
| Mar 05 2024 | 40.00 | 1.50 | 3.90% | 38.50 | 40.50 | 38.50 | 47,100 |
| Mar 04 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 29,000 |
| Mar 01 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 16,042 |
| Feb 29 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 1,000 |
| Feb 28 2024 | 38.50 | -0.50 | -1.28% | 39.00 | 39.00 | 38.50 | 0.00 |
| Feb 27 2024 | 39.00 | 0.50 | 1.30% | 38.50 | 39.00 | 38.50 | 25,000 |
| Feb 26 2024 | 38.50 | 1.50 | 4.05% | 38.50 | 38.50 | 38.50 | 37,500 |
| Feb 23 2024 | 37.00 | -1.50 | -3.90% | 38.50 | 38.50 | 37.00 | 53,362 |
| Feb 22 2024 | 38.50 | 0.50 | 1.32% | 38.00 | 38.50 | 38.00 | 21,672 |
| Feb 21 2024 | 38.00 | -1.80 | -4.52% | 38.00 | 38.00 | 38.00 | 52,605 |
| Feb 20 2024 | 39.80 | 2.30 | 6.13% | 37.50 | 39.80 | 37.50 | 89,872 |
| Feb 19 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 11,255 |
| Feb 16 2024 | 37.50 | 1.50 | 4.17% | 36.00 | 37.50 | 36.00 | 7,782 |
| Feb 15 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 55,177 |
| Feb 14 2024 | 36.00 | -1.00 | -2.70% | 37.00 | 37.00 | 36.00 | 48,183 |
| Feb 13 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 25,963 |
| Feb 12 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 21,745 |
| Feb 09 2024 | 37.00 | -0.50 | -1.33% | 37.50 | 37.50 | 37.00 | 70,526 |
| Feb 08 2024 | 37.50 | 0.50 | 1.35% | 37.00 | 37.50 | 37.00 | 113,542 |
| Feb 07 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 730 |
| Feb 06 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 19,186 |
| Feb 05 2024 | 37.00 | -0.50 | -1.33% | 37.50 | 37.50 | 37.00 | 131,827 |
| Feb 02 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 13,238 |
| Feb 01 2024 | 37.50 | 0.00 | 0.00% | 37.50 | 37.50 | 37.50 | 5,391 |
| Jan 31 2024 | 37.50 | 0.50 | 1.35% | 37.00 | 37.50 | 37.00 | 3,193 |
| Jan 30 2024 | 37.00 | -1.00 | -2.63% | 37.00 | 37.00 | 37.00 | 39,845 |
| Jan 29 2024 | 38.00 | -0.50 | -1.30% | 38.50 | 38.50 | 37.00 | 80,829 |
