Chart Acquisition Corp. Historical Stock Prices

CACG 
$10.08
*  
unch
unch
Get CACG Alerts
*Delayed - data as of Jul. 11, 2014 10:06 ET  -  Find a broker to begin trading CACG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CACG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
10:06  10.01 N/A N/A  10.08 0
07/10/2014 10.01 10.08 10.01 10.08 700
07/09/2014 9.99 9.99 9.99 9.99 00
07/08/2014 9.99 9.99 9.99 9.99 700
07/07/2014 9.9199 9.99 9.9199 9.96 10,000
07/03/2014 9.9299 10.05 9.9299 9.94 15,204
07/02/2014 10 10 9.92 9.94 18,000
07/01/2014 9.99 9.99 9.99 9.99 00
06/30/2014 9.99 9.99 9.99 9.99 301
06/27/2014 9.99 9.99 9.99 9.99 00
06/26/2014 9.99 9.99 9.99 9.99 00
06/25/2014 9.9499 9.99 9.9499 9.99 6,501
06/24/2014 9.98 9.98 9.98 9.98 00
06/23/2014 9.98 9.98 9.98 9.98 202
06/20/2014 9.94 9.94 9.94 9.94 474
06/19/2014 9.94 9.94 9.94 9.94 00
06/18/2014 9.93 9.98 9.9299 9.94 6,900
06/17/2014 9.99 9.99 9.99 9.99 00
06/16/2014 9.99 9.99 9.99 9.99 00
06/13/2014 9.99 9.99 9.99 9.99 00
06/12/2014 9.83 9.99 9.83 9.99 8,800
06/11/2014 9.94 9.99 9.9299 9.96 51,413
06/10/2014 9.95 9.99 9.94 9.95 13,700
06/09/2014 9.92 10.01 9.9199 9.98 130,100
06/06/2014 9.9 10.02 9.9 9.97 102,300
06/05/2014 10.02 10.02 10.02 10.02 00
06/04/2014 10.02 10.02 10.02 10.02 00
06/03/2014 10.02 10.02 10.02 10.02 200
06/02/2014 9.965 9.965 9.965 9.965 00
05/30/2014 9.965 9.965 9.965 9.965 00
05/29/2014 9.965 9.965 9.965 9.965 00
05/28/2014 10.03 10.03 9.965 9.965 400
05/27/2014 9.91 10.3 9.91 10.3 2,802
05/23/2014 9.94 9.94 9.92 9.92 303
05/22/2014 9.91 9.91 9.91 9.91 00
05/21/2014 9.91 9.91 9.91 9.91 00
05/20/2014 9.91 9.91 9.91 9.91 00
05/19/2014 9.8506 9.96 9.8506 9.91 18,275
05/16/2014 9.96 9.96 9.96 9.96 00
05/15/2014 9.96 9.96 9.96 9.96 100
05/14/2014 9.91 9.91 9.91 9.91 00
05/13/2014 9.97 9.97 9.91 9.91 207
05/12/2014 9.91 10.02 9.91 10.02 418
05/09/2014 9.93 9.985 9.93 9.985 1,017
05/08/2014 9.93 9.93 9.892 9.91 1,028
05/07/2014 9.92 9.95 9.92 9.93 906
05/06/2014 9.94 9.94 9.94 9.94 00
05/05/2014 9.91 9.94 9.91 9.94 200
05/02/2014 9.91 9.94 9.91 9.94 200
05/01/2014 9.92 9.94 9.91 9.91 4,700
04/30/2014 9.84 9.94 9.84 9.91 80,012
04/29/2014 9.91 9.95 9.88 9.92 66,500
04/28/2014 9.92 10.02 9.85 9.85 102,500
04/25/2014 9.98 9.98 9.88 9.91 52,700
04/24/2014 9.91 9.95 9.87 9.94 9,000
04/23/2014 9.91 9.91 9.91 9.91 100
04/22/2014 9.88 9.97 9.88 9.91 18,500
04/21/2014 9.87 9.87 9.87 9.87 00
04/17/2014 9.92 9.92 9.87 9.87 7,100
04/16/2014 9.9 9.91 9.9 9.9 800
04/15/2014 9.95 9.97 9.89 9.89 76,400
04/14/2014 9.91 9.97 9.91 9.94 50,692
04/11/2014 9.93 9.93 9.93 9.93 00
04/10/2014 9.9 9.98 9.9 9.93 31,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?