Canada markets closed

Club Atletico Independiente USD (CAI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.231064+0.000718 (+0.31%)
As of 11:50PM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20240.2299640.2345010.2221610.2310640.23106453
May 03, 20240.2334420.2377980.2248070.2299640.22996416
May 02, 20240.2407030.2407030.2207370.2334420.23344212
May 01, 20240.2188560.2448090.2087830.2407030.2407038
Apr 30, 20240.2254670.2328300.2100800.2188560.21885669
Apr 29, 20240.2183910.2331000.2108670.2254670.225467136
Apr 28, 20240.2345310.2471630.2011760.2183910.218391275
Apr 27, 20240.2450700.2474650.2337030.2345310.234531154
Apr 26, 20240.2707550.2742230.2448600.2450700.24507011
Apr 25, 20240.2721360.2778400.2542920.2707550.27075510
Apr 24, 20240.2642260.2891320.2591400.2721360.2721367
Apr 23, 20240.2707480.2805360.2430670.2642260.26422651
Apr 22, 20240.2656400.2729160.2644950.2707480.27074827
Apr 21, 20240.2694960.2710920.2615180.2656400.2656402
Apr 20, 20240.2478560.2704080.2417380.2694960.26949621
Apr 19, 20240.2488600.2554730.2332160.2478560.24785618
Apr 18, 20240.2500680.2615180.2419600.2488600.24886019
Apr 17, 20240.2466330.2573700.2404500.2500680.25006874
Apr 16, 20240.2342670.2491520.2269140.2466330.24663337
Apr 15, 20240.2477830.2608200.2312900.2342670.23426725
Apr 14, 20240.2220510.2634840.2056130.2477830.247783211
Apr 13, 20240.2580820.2689340.1937650.2220510.222051405
Apr 12, 20240.2882600.2925230.2138110.2580820.258082174
Apr 11, 20240.2872320.2942490.2731520.2882600.28826016
Apr 10, 20240.2870220.3310310.2634590.2872320.28723286
Apr 09, 20240.2938800.3050690.2751890.2870220.28702221
Apr 08, 20240.2891790.3175000.2746170.2938800.29388094
Apr 07, 20240.2985400.3044330.2708620.2891790.28917976
Apr 06, 20240.3265240.3265330.2599830.2985400.298540355
Apr 05, 20240.3067950.3509950.2682800.3265240.326524857
Apr 04, 20240.2879800.3191590.2662360.3067950.30679515
Apr 03, 20240.2803490.2901390.2379450.2879800.287980153
Apr 02, 20240.3052860.3052860.2743000.2803490.28034949
Apr 01, 20240.3140070.3142680.2869600.3052860.305286117
Mar 31, 20240.3055210.3331360.3054240.3140070.31400712
Mar 30, 20240.3219990.3335320.3038380.3055210.30552144
Mar 29, 20240.3093010.3332730.3045470.3219990.32199924
Mar 28, 20240.3016080.3206360.2981830.3093010.30930138
Mar 27, 20240.3138700.3244760.2929140.3016080.30160858
Mar 26, 20240.3078470.3274590.3066870.3138700.31387019
Mar 25, 20240.3004540.3130380.2864090.3078470.30784711
Mar 24, 20240.2856150.3005390.2843090.3004540.30045422
Mar 23, 20240.2837160.2956220.2828640.2856150.28561542
Mar 22, 20240.3010680.3094930.2758350.2837160.2837165
Mar 21, 20240.2983680.3037500.2841860.3010680.30106841
Mar 20, 20240.2616940.2991360.2558270.2983680.298368544
Mar 19, 20240.3030230.3031320.2483760.2616940.261694134
Mar 18, 20240.3051580.3187170.2651320.3030230.30302354
Mar 17, 20240.2884310.3223630.2515610.3052290.305229289
Mar 16, 20240.3099890.3180080.2767590.2884310.288431252
Mar 15, 20240.2883280.3380950.2573350.3099890.30998997
Mar 14, 20240.3079750.3209190.2780210.2883280.28832844
Mar 13, 20240.2916410.3266210.2830710.3079750.307975150
Mar 12, 20240.2984450.3207630.2792070.2916410.291641128
Mar 11, 20240.2686560.3025840.2611060.2984450.298445194
Mar 10, 20240.2886720.3341970.2633620.2686560.268656200
Mar 09, 20240.2875860.3065180.2821340.2886720.288672101
Mar 08, 20240.2887090.3101880.2765270.2875860.28758690
Mar 07, 20240.2760960.2935350.2641930.2887090.28870984
Mar 06, 20240.2727800.3194010.2498440.2760960.276096328
Mar 05, 20240.2780630.3015210.2389470.2727800.272780222
Mar 04, 20240.2858310.3050690.2729160.2780630.27806367
Mar 03, 20240.3008100.3374100.2662080.2858310.285831206
Mar 02, 20240.3030650.3206160.2912580.3008100.30081031
Mar 01, 20240.2905680.3266130.2770470.3030650.303065276
Feb 29, 20240.2723670.3304110.2510560.2905680.290568208
Feb 28, 20240.2861900.2987370.2382340.2723670.272367142
Feb 27, 20240.3001740.3222390.2578840.2861900.286190239
Feb 26, 20240.2902600.3128450.2843820.3001740.30017451
Feb 25, 20240.3016180.3082100.2880820.2902600.2902609
Feb 24, 20240.2963600.3055200.2821280.3016180.301618285
Feb 23, 20240.3004400.3290730.2869530.2963600.296360118
Feb 22, 20240.3194180.3599930.2976430.3004400.300440203
Feb 21, 20240.3334980.3463540.3006990.3194180.319418147
Feb 20, 20240.3119980.3453850.3118910.3334980.333498171
Feb 19, 20240.3187940.3366920.2731510.3119980.311998131
Feb 18, 20240.3193860.3239600.3068160.3187940.318794103
Feb 17, 20240.3175660.3261860.3049810.3193860.319386133
Feb 16, 20240.2879380.3175660.2748900.3175660.317566403
Feb 15, 20240.2779470.3033810.2766120.2879380.287938130
Feb 14, 20240.2815500.3179610.2768960.2779470.277947234
Feb 13, 20240.2823130.2953950.2697550.2815500.28155091
Feb 12, 20240.2957340.3120120.2623580.2823130.282313217
Feb 11, 20240.3030180.3036330.2765230.2957340.295734387
Feb 10, 20240.2849000.3036400.2751840.3030180.303018165
Feb 09, 20240.2711960.2901530.2705510.2849000.28490075
Feb 08, 20240.2914340.2931500.2693220.2711960.271196106
Feb 07, 20240.2915080.2931060.2669530.2914340.291434122
Feb 06, 20240.2512100.2929010.2512100.2915080.291508160
Feb 05, 20240.3009510.3017350.2512090.2512100.251210332
Feb 04, 20240.3134900.3228400.2864700.3009510.300951127
Feb 03, 20240.3130460.3294960.3059800.3134900.313490136
Feb 02, 20240.3164640.3240480.3079520.3130460.313046121
Feb 01, 20240.2792790.3249900.2737290.3164640.316464111
Jan 31, 20240.3040830.3052790.2725790.2792790.27927979
Jan 30, 20240.2946800.3094650.2882860.3040830.304083105
Jan 29, 20240.3017830.3211020.2874380.2946800.294680144
Jan 28, 20240.3161290.3399660.2970080.3017830.301783104
Jan 27, 20240.3167190.3361370.3004940.3161290.316129139
Jan 26, 20240.3426070.3589800.3167140.3167190.31671997
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...