CAC Historical Data

CAC Page 5
Download
Date Close Price change Market cap Trading volume
Jun 5, 1 AM $ 31.79
+0.05%
$ 2.18 million $ 290
Jun 4, 5 PM $ 31.95
-0.29%
$ 2.19 million $ 275
Jun 4, 4 PM $ 32.02
+0.20%
$ 2.2 million $ 273
Jun 4, 3 PM $ 31.89
+0.00%
$ 2.19 million $ 271
Jun 4, 5 AM $ 31.93
+0.00%
$ 2.19 million $ 2,090
Jun 4, 3 AM $ 32.85
+0.03%
$ 2.26 million $ 2,104
Jun 3, 11 AM $ 33.95
+1.94%
$ 2.33 million $ 4,224
Jun 3, 12 AM $ 33.86
+1.56%
$ 2.33 million $ 3,664
Jun 2, 12 PM $ 35.21
+0.31%
$ 2.42 million $ 1,639
Jun 2, 11 AM $ 35.33
+0.00%
$ 2.43 million $ 1,550
Jun 2, 8 AM $ 35.66
-0.02%
$ 2.45 million $ 1,848
Jun 2, 7 AM $ 35.73
+0.00%
$ 2.45 million $ 1,412
Jun 2, 5 AM $ 36.06
-0.67%
$ 2.48 million $ 1,281
Jun 2, 3 AM $ 36.64
+0.00%
$ 2.52 million $ 1,864
Jun 1, 2 PM $ 36.57
+0.00%
$ 2.51 million $ 3,335
Jun 1, 11 AM $ 37.09
+0.00%
$ 2.55 million $ 3,466
Jun 1, 9 AM $ 36.76
+0.00%
$ 2.52 million $ 2,810
Jun 1, 6 AM $ 37.39
+0.00%
$ -- $ 2,633
Jun 1, 5 AM $ 37.62
-0.41%
$ 2.58 million $ 2,191
Jun 1, 4 AM $ 38.04
+0.00%
$ 2.61 million $ 4,696
Jun 1, 3 AM $ 38.04
-0.41%
$ 2.61 million $ 5,406
May 31, 5 PM $ 38.84
-0.83%
$ 2.67 million $ 5,716
May 31, 4 PM $ 39.35
-0.48%
$ 2.7 million $ 5,981
May 31, 3 PM $ 39.62
-0.18%
$ 2.72 million $ 5,481
May 31, 1 PM $ 39.98
+0.00%
$ 2.75 million $ 6,225
May 31, 8 AM $ 39.82
+0.00%
$ 2.73 million $ 13,888
May 31, 7 AM $ 40.09
-1.50%
$ 2.75 million $ 17,320
May 31, 5 AM $ 40.75
+0.73%
$ 2.8 million $ 19,747
May 31, 4 AM $ 40.5
-4.07%
$ 2.78 million $ 19,410
May 31, 3 AM $ 42.46
-0.24%
$ 2.92 million $ 15,998
May 31, 1 AM $ 41.91
+0.00%
$ 2.88 million $ 15,337
May 30, 9 PM $ 41.49
+0.00%
$ 2.85 million $ 14,963
May 30, 5 PM $ 40.53
-0.78%
$ 2.78 million $ 14,661
May 30, 2 PM $ 39.19
+2.38%
$ 2.69 million $ 13,806
May 30, 1 PM $ 38.18
+0.06%
$ 2.62 million $ 12,851
May 30, 12 PM $ 38.28
+0.18%
$ 2.63 million $ 12,503
May 30, 10 AM $ 38.44
+0.34%
$ 2.64 million $ 12,432
May 30, 9 AM $ 38.24
+8.17%
$ 2.63 million $ 12,385
May 30, 8 AM $ 35
+4.47%
$ 2.4 million $ 5,662
May 30, 7 AM $ 33.43
+0.93%
$ 2.3 million $ 2,256
May 30, 6 AM $ 32.99
+0.00%
$ 2.27 million $ 1,775
May 30, 5 AM $ 31.92
+0.00%
$ 2.19 million $ 1,038
May 29, 3 PM $ 30.96
+0.00%
$ 2.13 million $ 965
May 29, 7 AM $ 31.08
+0.00%
$ 2.13 million $ 2,839
May 29, 4 AM $ 30.69
+0.00%
$ 2.11 million $ 2,544
May 29, 1 AM $ 30.79
-0.38%
$ 2.11 million $ 3,537
May 28, 3 PM $ 30.61
-2.37%
$ 2.1 million $ 3,447
May 28, 1 PM $ 31.28
-0.02%
$ 2.15 million $ 2,185
May 28, 12 PM $ 31.25
+0.00%
$ 2.15 million $ 2,134
May 28, 11 AM $ 31.26
+0.00%
$ 2.15 million $ 2,437