CAC Historical Data

CAC Page 2
Download
Date Close Price change Market cap Trading volume
May 5, 3 AM $ 57.33
-0.11%
$ 3.94 million $ 1,870
May 4, 4 PM $ 57.79
+0.18%
$ 3.97 million $ 1,685
May 4, 11 AM $ 53.81
+0.00%
$ 3.7 million $ 1,192
May 4, 4 AM $ 55.05
-1.79%
$ 3.78 million $ 1,567
May 4, 2 AM $ 54.87
+0.00%
$ 3.77 million $ 745
May 4, 1 AM $ 55.08
-0.11%
$ 3.78 million $ 741
May 4, 12 AM $ 55.08
-0.45%
$ 3.78 million $ 746
May 3, 9 AM $ 55.82
+0.00%
$ 3.83 million $ 1,175
May 3, 8 AM $ 55.78
+0.35%
$ 3.83 million $ 1,183
May 3, 7 AM $ 55.5
+0.09%
$ 3.81 million $ 715
May 3, 3 AM $ 55.34
-2.06%
$ 3.8 million $ 1,054
May 3, 2 AM $ 56.36
+1.27%
$ 3.87 million $ 1,111
May 3, 1 AM $ 55.58
-0.18%
$ 3.82 million $ 1,066
May 2, 9 PM $ 54
+0.00%
$ 3.71 million $ 959
May 2, 5 PM $ 54.73
+0.00%
$ 3.76 million $ 935
May 2, 4 PM $ 54.57
-1.44%
$ 3.75 million $ 910
May 2, 3 PM $ 55.91
+2.48%
$ 3.84 million $ 684
May 2, 12 PM $ 54.98
+0.00%
$ 3.78 million $ 418
May 2, 7 AM $ 55.46
-0.56%
$ 3.81 million $ 1,542
May 2, 5 AM $ 56.05
+0.27%
$ 3.85 million $ 1,390
May 2, 4 AM $ 55.9
+0.03%
$ 3.84 million $ 1,395
May 2, 3 AM $ 55.79
-0.05%
$ 3.83 million $ 1,229
May 2, 2 AM $ 55.81
+0.00%
$ 3.83 million $ 1,828
May 1, 11 PM $ 55.62
+0.00%
$ 3.82 million $ 1,816
May 1, 2 PM $ 56.08
+0.00%
$ 3.85 million $ 9,424
May 1, 1 PM $ 56.08
+0.00%
$ 3.85 million $ 9,466
May 1, 12 PM $ 56.15
+0.00%
$ 3.86 million $ 8,903
May 1, 11 AM $ 56.15
+0.00%
$ 3.86 million $ 8,976
May 1, 10 AM $ 56.15
-0.58%
$ 3.86 million $ 9,031
May 1, 9 AM $ 55.12
+0.00%
$ 3.79 million $ 14,634
May 1, 8 AM $ 54.72
-0.10%
$ 3.76 million $ 14,116
May 1, 3 AM $ 54.86
+0.36%
$ 3.77 million $ 15,545
May 1, 2 AM $ 54.13
+0.00%
$ 3.72 million $ 15,226
Apr 30, 6 PM $ 50.76
+0.00%
$ 3.49 million $ 13,962
Apr 30, 5 PM $ 52.49
+5.61%
$ 3.61 million $ 15,736
Apr 30, 4 PM $ 46.3
-0.39%
$ 3.18 million $ 11,139
Apr 30, 1 PM $ 49.79
+0.00%
$ 3.42 million $ 10,648
Apr 30, 11 AM $ 52.69
-0.11%
$ 3.62 million $ 11,127
Apr 30, 10 AM $ 53.07
-3.69%
$ 3.65 million $ 10,044
Apr 30, 8 AM $ 54.27
+4.01%
$ 3.73 million $ 5,497
Apr 30, 7 AM $ 51.73
+0.00%
$ 3.55 million $ 5,079
Apr 30, 4 AM $ 51.56
+1.45%
$ 3.54 million $ 5,334
Apr 30, 3 AM $ 50.8
+0.07%
$ 3.49 million $ 3,982
Apr 29, 6 PM $ 50.91
+0.00%
$ 3.5 million $ 4,706
Apr 29, 5 PM $ 52.24
+0.00%
$ 3.59 million $ 2,590
Apr 29, 8 AM $ 53.2
-0.26%
$ 3.65 million $ 9,285
Apr 29, 7 AM $ 53.51
+0.00%
$ 3.68 million $ 15,215
Apr 29, 6 AM $ 53.36
+0.57%
$ 3.67 million $ 15,267
Apr 29, 3 AM $ 52.98
+0.00%
$ 3.64 million $ 14,795
Apr 29, 1 AM $ 52.69
+0.00%
$ 3.62 million $ 14,592