CAC Historical Data

CAC Page 7
Download
Date Close Price change Market cap Trading volume
May 22, 1 PM $ 42.48
+0.00%
$ 2.92 million $ 405
May 22, 8 AM $ 41.06
+0.00%
$ 2.82 million $ 305
May 22, 4 AM $ 41.74
+0.00%
$ 2.87 million $ 326
May 22, 3 AM $ 41.13
-0.11%
$ 2.82 million $ 159
May 21, 2 PM $ 41.5
-0.06%
$ 2.85 million $ 305
May 21, 1 PM $ 41.51
+0.00%
$ 2.85 million $ 299
May 21, 8 AM $ 41.31
+0.00%
$ 2.84 million $ 258
May 21, 5 AM $ 41.25
+0.00%
$ 2.83 million $ 216
May 21, 3 AM $ 41.03
+0.00%
$ 2.82 million $ 219
May 21, 12 AM $ 41.15
+0.00%
$ 2.83 million $ 195
May 20, 2 PM $ 41.36
+0.00%
$ 2.84 million $ 243
May 20, 8 AM $ 41.16
+0.12%
$ 2.83 million $ 246
May 20, 5 AM $ 40.59
-0.37%
$ 2.79 million $ 230
May 20, 4 AM $ 40.61
+0.28%
$ 2.79 million $ 189
May 20, 3 AM $ 40.4
+0.00%
$ 2.77 million $ 171
May 19, 11 PM $ 40.15
+0.00%
$ 2.76 million $ 151
May 19, 4 PM $ 40.9
+1.32%
$ 2.81 million $ 152
May 19, 9 AM $ 40.54
+0.41%
$ 2.78 million $ 143
May 18, 3 PM $ 37.96
-0.96%
$ 2.61 million $ 1,767
May 18, 2 PM $ 38.34
-0.65%
$ 2.63 million $ 1,708
May 18, 10 AM $ 41.19
-0.41%
$ 2.83 million $ 1,861
May 18, 9 AM $ 41.31
+0.12%
$ 2.84 million $ 1,872
May 18, 5 AM $ 42.33
-0.21%
$ 2.91 million $ 7,560
May 18, 3 AM $ 42.49
+1.71%
$ 2.92 million $ 8,595
May 18, 12 AM $ 43.23
+0.00%
$ 2.97 million $ 8,719
May 17, 3 PM $ 44.68
+5.46%
$ 3.07 million $ 7,886
May 17, 11 AM $ 43.28
+0.00%
$ 2.97 million $ 7,410
May 17, 7 AM $ 43.94
+0.00%
$ 3.02 million $ 11,348
May 17, 6 AM $ 42.88
+1.56%
$ 2.95 million $ 6,002
May 17, 5 AM $ 41.27
+0.00%
$ 2.83 million $ 4,973
May 17, 4 AM $ 41.25
-1.70%
$ 2.83 million $ 4,994
May 17, 3 AM $ 41.82
+0.00%
$ 2.87 million $ 4,809
May 17, 2 AM $ 38.95
-4.93%
$ 2.68 million $ 4,430
May 16, 11 PM $ 39
+0.01%
$ 2.68 million $ 6,365
May 16, 4 PM $ 39.65
+1.78%
$ 2.72 million $ 6,835
May 16, 11 AM $ 39.1
+0.00%
$ 2.69 million $ 6,847
May 16, 10 AM $ 39.01
-1.89%
$ 2.68 million $ 6,838
May 16, 9 AM $ 40.16
-1.79%
$ 2.76 million $ 4,860
May 16, 7 AM $ 40.86
+0.00%
$ 2.81 million $ 3,446
May 16, 5 AM $ 43.24
+0.00%
$ 2.97 million $ 3,359
May 16, 1 AM $ 43.31
+0.00%
$ 2.97 million $ 3,231
May 16, 12 AM $ 43.37
-3.14%
$ 2.98 million $ 3,122
May 15, 6 PM $ 43
-5.15%
$ 2.95 million $ 1,598
May 15, 2 PM $ 44.76
+0.00%
$ 3.07 million $ 1,871
May 15, 1 PM $ 45.56
+0.00%
$ 3.13 million $ 1,814
May 15, 10 AM $ 45.45
-0.14%
$ 3.12 million $ 1,961
May 15, 12 AM $ 48.65
+2.40%
$ 3.34 million $ 2,549
May 14, 5 PM $ 47.12
+0.00%
$ 3.24 million $ 4,316
May 14, 4 PM $ 46.12
-0.23%
$ 3.17 million $ 4,284
May 14, 3 PM $ 47.38
+0.00%
$ 3.25 million $ 3,975