Historical Stock Prices

CACG 
$9.81
*  
0.03
0.31 %
Get CACG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CACG now


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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 9.81 9.81 9.81 9.81 600
05/21/2015 9.78 9.78 9.78 9.78 00
05/20/2015 9.78 9.78 9.78 9.78 00
05/19/2015 9.78 9.78 9.78 9.78 100
05/18/2015 9.75 9.75 9.75 9.75 00
05/15/2015 9.75 9.75 9.75 9.75 00
05/14/2015 9.75 9.75 9.75 9.75 00
05/13/2015 9.75 9.75 9.75 9.75 00
05/12/2015 9.75 9.75 9.75 9.75 00
05/11/2015 9.75 9.75 9.75 9.75 00
05/08/2015 9.75 9.75 9.75 9.75 00
05/07/2015 9.75 9.75 9.75 9.75 00
05/06/2015 9.75 9.75 9.75 9.75 00
05/05/2015 9.75 9.75 9.75 9.75 00
05/04/2015 9.75 9.75 9.75 9.75 00
05/01/2015 9.75 9.75 9.75 9.75 00
04/30/2015 9.75 9.75 9.75 9.75 00
04/29/2015 9.75 9.75 9.75 9.75 00
04/28/2015 9.75 9.75 9.75 9.75 00
04/27/2015 9.75 9.75 9.75 9.75 00
04/24/2015 9.75 9.75 9.75 9.75 00
04/23/2015 9.75 9.75 9.75 9.75 00
04/22/2015 9.75 9.75 9.75 9.75 00
04/21/2015 9.75 9.75 9.75 9.75 100
04/20/2015 9.85 9.85 9.85 9.85 00
04/17/2015 9.85 9.85 9.85 9.85 00
04/16/2015 9.85 9.85 9.85 9.85 00
04/15/2015 9.85 9.85 9.85 9.85 00
04/14/2015 9.85 9.85 9.85 9.85 00
04/13/2015 9.85 9.85 9.85 9.85 00
04/10/2015 9.85 9.85 9.85 9.85 00
04/09/2015 9.85 9.85 9.85 9.85 00
04/08/2015 9.85 9.85 9.85 9.85 100
04/07/2015 10 10 10 10 00
04/06/2015 10 10 10 10 00
04/02/2015 10 10 10 10 00
04/01/2015 10 10 10 10 00
03/31/2015 10 10 10 10 441
03/30/2015 10.1 10.1 10.1 10.1 00
03/27/2015 10.1 10.1 10.1 10.1 994
03/26/2015 10.05 10.05 10 10 600
03/25/2015 10 10 10 10 50,000
03/24/2015 10.1 10.1 10.1 10.1 00
03/23/2015 14 14 10 10.1 21,757
03/20/2015 12.49 15 12.49 15 584
03/19/2015 10.02 10.02 10.02 10.02 00
03/18/2015 10.02 10.02 10.02 10.02 410
03/17/2015 9.7 9.7 9.7 9.7 00
03/16/2015 9.7 9.7 9.7 9.7 00
03/13/2015 9.7 9.7 9.7 9.7 00
03/12/2015 9.7 9.7 9.7 9.7 00
03/11/2015 9.7 9.7 9.7 9.7 00
03/10/2015 9.7 9.7 9.7 9.7 190
03/09/2015 9.7 9.7 9.7 9.7 00
03/06/2015 9.7 9.7 9.7 9.7 150
03/05/2015 10 15 5 10 00
03/04/2015 10.02 10.02 10.02 10.02 00
03/03/2015 10.02 10.02 10.02 10.02 00
03/02/2015 10.02 10.02 10.02 10.02 00
02/27/2015 10.02 10.02 10.02 10.02 00
02/26/2015 10.02 10.02 10.02 10.02 00
02/25/2015 10.02 10.02 10.02 10.02 00
02/24/2015 10.29 10.3 10.02 10.02 930
02/23/2015 9.77 9.77 9.77 9.77 00
02/20/2015 9.77 9.77 9.77 9.77 00
02/19/2015 9.77 9.77 9.77 9.77 00
02/18/2015 10.09 10.09 9.77 9.77 340
02/17/2015 9.84 10.29 9.84 10.29 883
02/13/2015 9.8399 9.89 9.8399 9.889 1,100
02/12/2015 9.77 9.77 9.77 9.77 00
02/11/2015 9.77 9.77 9.77 9.77 114,000
02/10/2015 9.77 9.78 9.77 9.77 1,100
02/09/2015 9.98 9.98 9.98 9.98 00
02/06/2015 9.98 9.98 9.98 9.98 00
02/05/2015 9.98 9.98 9.98 9.98 00
02/04/2015 9.98 9.98 9.98 9.98 00
02/03/2015 9.98 9.98 9.98 9.98 100
02/02/2015 9.6 9.6 9.6 9.6 00
01/30/2015 9.6 9.6 9.6 9.6 00
01/29/2015 9.6 9.6 9.6 9.6 00
01/28/2015 9.6 9.6 9.6 9.6 00
01/27/2015 9.6 9.6 9.6 9.6 200
01/26/2015 9.77 9.77 9.77 9.77 00
01/23/2015 9.77 9.77 9.77 9.77 00
01/22/2015 9.77 9.77 9.77 9.77 00
01/21/2015 9.77 9.77 9.77 9.77 00
01/20/2015 9.77 9.77 9.77 9.77 00
01/16/2015 9.99 9.99 9.77 9.77 500
01/15/2015 9.77 9.77 9.77 9.77 00
01/14/2015 9.77 9.77 9.77 9.77 00
01/13/2015 9.77 9.77 9.77 9.77 00
01/12/2015 9.77 9.77 9.77 9.77 00
01/09/2015 9.77 9.77 9.77 9.77 00
01/08/2015 9.77 9.77 9.77 9.77 00
01/07/2015 9.77 9.77 9.77 9.77 00
01/06/2015 9.77 9.77 9.77 9.77 00
01/05/2015 9.77 9.77 9.77 9.77 00
01/02/2015 9.77 9.77 9.77 9.77 00
12/31/2014 9.77 9.77 9.77 9.77 00
12/30/2014 9.77 9.77 9.77 9.77 00
12/29/2014 9.77 9.77 9.77 9.77 00
12/26/2014 9.77 9.77 9.77 9.77 529
12/24/2014 9.85 9.85 9.85 9.85 00
12/23/2014 9.85 9.85 9.85 9.85 00
12/22/2014 9.85 9.85 9.85 9.85 43,800
12/19/2014 9.77 9.77 9.77 9.77 35,300
12/18/2014 9.77 9.77 9.77 9.77 00
12/17/2014 9.77 9.77 9.77 9.77 00
12/16/2014 9.79 9.79 9.77 9.77 600
12/15/2014 9.9 9.9 9.9 9.9 00
12/12/2014 9.9 9.9 9.9 9.9 100
12/11/2014 9.7 9.7 9.7 9.7 00
12/10/2014 9.7 9.7 9.7 9.7 00
12/09/2014 9.7 9.7 9.7 9.7 00
12/08/2014 9.66 9.7 9.66 9.7 400
12/05/2014 9.76 9.76 9.74 9.74 200
12/04/2014 9.75 9.75 9.75 9.75 00
12/03/2014 9.75 9.75 9.75 9.75 00
12/02/2014 9.86 9.97 9.72 9.75 2,330
12/01/2014 9.74 10.17 9.64 10 8,794
11/28/2014 9.75 9.75 9.75 9.75 101
11/26/2014 9.71 9.71 9.71 9.71 00
11/25/2014 9.71 9.71 9.71 9.71 00
11/24/2014 9.71 9.71 9.71 9.71 00
11/21/2014 9.71 9.71 9.71 9.71 00
11/20/2014 9.71 9.71 9.71 9.71 00
11/19/2014 9.7 9.71 9.7 9.71 400
11/18/2014 9.7 9.7 9.7 9.7 00
11/17/2014 9.7 9.7 9.7 9.7 00
11/14/2014 9.7 9.7 9.7 9.7 00
11/13/2014 9.7 9.7 9.7 9.7 00
11/12/2014 9.7 9.7 9.7 9.7 00
11/11/2014 9.7 9.7 9.7 9.7 00
11/10/2014 9.7 9.7 9.7 9.7 00
11/07/2014 9.71 9.71 9.7 9.7 200
11/06/2014 9.74 9.74 9.74 9.74 00
11/05/2014 9.74 9.74 9.74 9.74 00
11/04/2014 9.74 9.74 9.74 9.74 00
11/03/2014 9.74 9.74 9.74 9.74 198
10/31/2014 9.85 9.85 9.85 9.85 00
10/30/2014 9.85 9.85 9.85 9.85 00
10/29/2014 10 10 9.85 9.85 1,304
10/28/2014 9.85 10.02 9.75 9.8 3,400
10/27/2014 9.9 9.9 9.9 9.9 00
10/24/2014 9.9 9.9 9.9 9.9 239
10/23/2014 9.8 9.8 9.8 9.8 00
10/22/2014 9.91 9.91 9.7 9.8 3,705
10/21/2014 10 10 9.9 9.9 665
10/20/2014 9.88 10.04 9.88 10 3,305
10/17/2014 9.93 9.93 9.93 9.93 00
10/16/2014 9.93 9.93 9.93 9.93 00
10/15/2014 9.93 9.93 9.93 9.93 00
10/14/2014 9.93 9.93 9.93 9.93 00
10/13/2014 9.93 9.93 9.93 9.93 00
10/10/2014 9.88 10.1 9.88 9.93 1,962
10/09/2014 9.95 9.95 9.95 9.95 00
10/08/2014 9.95 9.95 9.95 9.95 00
10/07/2014 9.95 9.95 9.95 9.95 00
10/06/2014 9.95 9.95 9.95 9.95 00
10/03/2014 9.95 9.95 9.95 9.95 00
10/02/2014 9.85 9.95 9.85 9.95 400
10/01/2014 9.92 9.92 9.92 9.92 00
09/30/2014 9.87 9.92 9.87 9.92 300
09/29/2014 9.8599 10.3 9.8599 9.95 37,337
09/26/2014 10 10 9.8 9.8 4,363
09/25/2014 10.1 10.1 10 10.04 4,066
09/24/2014 10.02 10.16 9.86 9.99 24,700
09/23/2014 9.85 9.86 9.8 9.85 1,782
09/22/2014 9.9 10.03 9.9 9.92 439,150
09/19/2014 9.87 9.87 9.87 9.87 00
09/18/2014 9.87 9.87 9.87 9.87 00
09/17/2014 9.87 9.87 9.87 9.87 00
09/16/2014 9.85 9.87 9.85 9.87 220
09/15/2014 9.8 9.8 9.8 9.8 00
09/12/2014 9.8 9.8 9.8 9.8 00
09/11/2014 9.8 9.8 9.8 9.8 00
09/10/2014 9.7 9.8 9.7 9.8 200
09/09/2014 10.128 10.128 10.128 10.128 402
09/08/2014 9.7 9.95 9.7 9.88 600
09/05/2014 9.83 9.99 9.83 9.99 700
09/04/2014 10.02 10.02 10.02 10.02 00
09/03/2014 10 10.02 9.715 10.02 1,200
09/02/2014 9.5 10 9.5 10 400
08/29/2014 9.81 9.81 9.81 9.81 00
08/28/2014 9.81 9.81 9.81 9.81 00
08/27/2014 9.8 9.91 9.8 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
05/23/2014 9.94 9.94 9.92 9.92 303
05/22/2014 9.91 9.91 9.91 9.91 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?