Canada markets closed

Caravelle International Group (CACO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0300+0.0100 (+0.98%)
At close: 04:00PM EDT
1.0300 0.00 (0.00%)
After hours: 05:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.00001.03000.90051.03001.0300162,200
May 16, 20241.01001.03000.94001.02001.0200215,200
May 15, 20240.98901.04300.90001.03001.0300233,700
May 14, 20240.98001.01000.91100.99000.9900609,900
May 13, 20240.72201.02000.72201.02001.02001,288,300
May 10, 20240.75000.76000.71100.72000.7200231,700
May 09, 20240.71400.88500.71400.75400.754050,600
May 08, 20240.84800.88500.70800.72800.7280245,000
May 07, 20240.83600.88000.82000.83100.8310104,300
May 06, 20240.91000.91500.83000.87300.873077,900
May 03, 20240.91500.92000.83000.87600.876026,000
May 02, 20240.91000.96000.82400.87000.8700120,300
May 01, 20240.82300.98400.74000.93100.9310494,500
Apr 30, 20240.86000.95900.75100.86000.8600386,500
Apr 29, 20240.88001.01000.75200.98900.9890665,100
Apr 26, 20240.98901.02000.95001.00001.0000147,700
Apr 25, 20240.96301.02000.92001.02001.0200128,600
Apr 24, 20240.98201.02500.78701.02501.0250302,800
Apr 23, 20240.94000.99000.60800.98900.98901,043,800
Apr 22, 20241.03001.08000.94100.99100.9910106,500
Apr 19, 20241.07001.19000.88001.03001.0300254,300
Apr 18, 20241.12001.21000.96001.14001.1400389,800
Apr 17, 20240.95501.15000.92501.07001.0700634,600
Apr 16, 20240.72000.94000.67700.91400.9140194,200
Apr 15, 20240.72000.72000.66400.72000.72005,100
Apr 12, 20240.72000.73000.68000.72000.72008,300
Apr 11, 20240.69000.73000.64800.72000.720010,600
Apr 10, 20240.64000.73000.64000.68600.686013,200
Apr 09, 20240.74800.76000.66000.69000.690048,100
Apr 08, 20240.63000.82600.60700.78000.7800153,300
Apr 05, 20240.65000.65000.61000.63000.630014,700
Apr 04, 20240.70000.70900.62000.68000.680091,500
Apr 03, 20240.60000.72000.56100.71700.71701,241,500
Apr 02, 20240.59900.60900.59900.60900.609010,400
Apr 01, 20240.56400.60000.56400.59200.59201,900
Mar 28, 20240.57000.59900.50000.56200.562018,600
Mar 27, 20240.60000.60000.58000.58600.58604,800
Mar 26, 20240.58200.61400.57100.60000.60006,500
Mar 25, 20240.62000.62000.58000.61400.61405,800
Mar 22, 20240.62900.62900.58000.62000.62005,900
Mar 21, 20240.62700.62700.59700.61900.61909,000
Mar 20, 20240.60300.62700.60300.62700.62706,200
Mar 19, 20240.61900.63600.59200.62800.628013,400
Mar 18, 20240.59600.63300.55700.61700.617010,400
Mar 15, 20240.60300.62400.57800.61000.61009,800
Mar 14, 20240.54100.63200.54000.60300.603015,800
Mar 13, 20240.56300.63800.55400.59000.590017,000
Mar 12, 20240.54100.57600.53600.53600.53603,800
Mar 11, 20240.55000.56600.51700.56600.56602,300
Mar 08, 20240.54300.56300.52000.53300.53303,800
Mar 07, 20240.50100.55900.50000.52000.520020,800
Mar 06, 20240.57900.58000.51000.51000.510022,500
Mar 05, 20240.53300.59600.51400.52100.521020,100
Mar 04, 20240.58200.60200.55000.55000.550047,000
Mar 01, 20240.55800.69000.52900.60000.6000190,700
Feb 29, 20240.66000.67000.50000.51600.516061,800
Feb 28, 20240.66100.68000.61400.63200.632011,500
Feb 27, 20240.63800.69000.61200.68000.680034,500
Feb 26, 20240.60000.67000.60000.67000.670023,300
Feb 23, 20240.65400.68000.63000.65000.65002,900
Feb 22, 20240.60100.65000.55000.64500.645049,900
Feb 21, 20240.70000.70000.61100.61100.611017,900
Feb 20, 20240.68000.72900.67000.67300.673026,200
Feb 16, 20240.73000.73000.67000.67000.670013,600
Feb 15, 20240.73200.73200.66700.70400.704021,400
Feb 14, 20240.69000.73500.65100.70000.700014,800
Feb 13, 20240.53000.74000.50000.69900.699089,300
Feb 12, 20240.51800.55700.51800.54700.54708,300
Feb 09, 20240.50700.53600.50700.53200.532030,900
Feb 08, 20240.52000.58200.44200.52500.525046,000
Feb 07, 20240.50000.50000.44000.48200.48208,400
Feb 06, 20240.49900.49900.45000.45000.45001,500
Feb 05, 20240.44500.44500.44000.44000.4400900
Feb 02, 20240.49500.49500.49500.49500.4950200
Feb 01, 20240.49500.49500.45000.45000.45002,800
Jan 31, 20240.45000.47900.45000.47900.47903,400
Jan 30, 20240.49400.49400.45000.45200.452012,800
Jan 29, 20240.51500.51500.45200.47000.47006,100
Jan 26, 20240.47000.50000.46100.49900.49902,800
Jan 25, 20240.45100.47300.45000.47200.47207,300
Jan 24, 20240.46000.59900.46000.46200.46202,000
Jan 23, 20240.46900.46900.46000.46600.46602,500
Jan 22, 20240.47200.47200.46900.46900.46903,300
Jan 19, 20240.45100.49000.45100.46600.46605,400
Jan 18, 20240.46200.46800.45100.45100.45108,200
Jan 17, 20240.46000.48500.45600.45600.456027,600
Jan 16, 20240.48000.48900.46000.46000.46006,800
Jan 12, 20240.47000.49900.47000.49500.495027,900
Jan 11, 20240.46000.50000.45100.49900.49909,200
Jan 10, 20240.51000.51000.51000.51000.51003,400
Jan 09, 20240.45100.51000.45100.51000.51009,300
Jan 08, 20240.45100.48500.45100.46000.460031,300
Jan 05, 20240.47000.47000.45100.45100.451017,600
Jan 04, 20240.48700.48700.47000.47500.475031,900
Jan 03, 20240.47300.49700.47300.49700.49702,900
Jan 02, 20240.47000.49800.47000.48500.48506,000
Dec 29, 20230.49800.52500.47000.47000.470065,700
Dec 28, 20230.47000.52900.47000.52500.525018,800
Dec 27, 20230.48100.50500.45100.48200.482014,200
Dec 26, 20230.49000.54000.46800.50000.500020,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...