Chart Acquisition Corp. Historical Stock Prices

CACG 
$9.81
*  
0.23
2.29%
Get CACG Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CACG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.84  9.91  9.80  9.81 3,100
08/26/2014 9.85 10.045 9.75 10.04 12,460
08/25/2014 9.6 10.045 9.6 9.97 25,564
08/22/2014 9.51 9.9 9.26 9.73 17,442
08/21/2014 9.6 9.85 9.6 9.79 15,302
08/20/2014 9.88 9.88 9.8 9.8 1,001
08/19/2014 10.05 10.07 9.85 9.9705 14,701
08/18/2014 9.9499 10.0601 9.91 10.0601 5,200
08/15/2014 9.9399 10.1 9.9399 10.0799 7,800
08/14/2014 9.9499 10.14 9.93 10.14 7,800
08/13/2014 10.0099 10.0099 10.0099 10.0099 00
08/12/2014 10.0601 10.08 9.98 10.0099 8,900
08/11/2014 10 10 10 10 00
08/08/2014 10 10 10 10 600
08/07/2014 10.01 10.01 10.0005 10.0005 400
08/06/2014 10.04 10.04 9.9699 9.9699 800
08/05/2014 9.9699 10.0501 9.9699 9.99 9,800
08/04/2014 9.9799 10.05 9.915 9.915 10,590
08/01/2014 9.95 10.0501 9.95 10.0199 8,800
07/31/2014 10.07 10.08 9.93 9.94 7,500
07/30/2014 10.08 10.0801 9.9499 9.97 48,222
07/29/2014 9.93 10.0801 9.93 10 15,899
07/28/2014 10.11 10.17 9.94 10.1 16,299
07/25/2014 9.99 10.2 9.9499 10.1 16,845
07/24/2014 10.15 10.15 10.15 10.15 300
07/23/2014 10.0499 10.0499 10.0499 10.0499 00
07/22/2014 10 10.0499 10 10.0499 1,700
07/21/2014 10.08 10.16 10 10.0505 3,240
07/18/2014 9.97 9.99 9.97 9.99 300
07/17/2014 9.95 10.17 9.95 10.1 9,880
07/16/2014 10.07 10.07 10.07 10.07 100
07/15/2014 9.97 9.97 9.97 9.97 00
07/14/2014 9.95 9.99 9.95 9.97 4,620
07/11/2014 9.93 9.96 9.93 9.96 1,460
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
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?