Chart Acquisition Corp. Historical Stock Prices

CACG 
$10
*  
0.07
0.7%
Get CACG Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading CACG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CACG Pre-Market
 
 
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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  9.92  10.04  9.88  10 3,305
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
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
04/09/2014 9.91 9.9901 9.8999 9.92 12,392
04/08/2014 9.9 10.02 9.8899 9.93 70,692
04/07/2014 9.89 9.9701 9.87 9.9 17,866
04/04/2014 9.9 9.94 9.8899 9.89 28,110
04/03/2014 9.86 9.9901 9.86 9.99 33,495
04/02/2014 9.94 9.9701 9.8799 9.9 33,500
04/01/2014 9.89 9.9301 9.86 9.86 17,400
03/31/2014 9.95 9.95 9.8899 9.94 85,820
03/28/2014 9.93 9.93 9.93 9.93 00
03/27/2014 9.93 9.93 9.93 9.93 00
03/26/2014 9.88 9.9401 9.8799 9.93 7,000
03/25/2014 9.85 9.85 9.85 9.85 00
03/24/2014 9.85 9.85 9.85 9.85 00
03/21/2014 9.85 9.85 9.85 9.85 00
03/20/2014 9.89 9.93 9.83 9.85 8,400
03/19/2014 9.8799 9.95 9.8799 9.95 10,221
03/18/2014 9.8999 9.96 9.8999 9.96 10,300
03/17/2014 9.95 9.95 9.9 9.9 300
03/14/2014 9.97 9.98 9.82 9.86 48,704
03/13/2014 9.8999 10.0201 9.82 9.98 88,410
03/12/2014 9.9 9.9 9.85 9.85 300
03/11/2014 9.88 9.98 9.88 9.96 600
03/10/2014 9.8799 10.0001 9.8799 9.91 40,200
03/07/2014 9.89 9.89 9.89 9.89 00
03/06/2014 9.89 9.89 9.89 9.89 00
03/05/2014 9.93 9.93 9.88 9.89 600
03/04/2014 9.87 9.87 9.87 9.87 00
03/03/2014 9.9 9.9 9.87 9.87 13,000
02/28/2014 9.84 9.9 9.8 9.87 19,006
02/27/2014 9.81 9.91 9.81 9.91 402
02/26/2014 9.91 10.07 9.87 10.07 20,912
02/25/2014 9.88 9.95 9.83 9.83 24,800
02/24/2014 9.86 9.92 9.86 9.87 77,600
02/21/2014 9.85 9.94 9.85 9.88 44,300
02/20/2014 9.84 9.94 9.8 9.87 109,600
02/19/2014 9.88 9.88 9.88 9.88 00
02/18/2014 9.88 9.88 9.88 9.88 00
02/14/2014 9.8 9.88 9.8 9.88 400
02/13/2014 9.86 9.86 9.86 9.86 00
02/12/2014 9.89 9.89 9.86 9.86 600
02/11/2014 9.88 9.88 9.88 9.88 00
02/10/2014 9.88 9.88 9.88 9.88 00
02/07/2014 9.85 9.9 9.85 9.88 400
02/06/2014 9.85 9.88 9.85 9.87 400
02/05/2014 9.87 9.87 9.87 9.87 00
02/04/2014 9.82 9.89 9.805 9.87 30,820
02/03/2014 9.94 9.94 9.84 9.84 600
01/31/2014 9.86 9.86 9.86 9.86 00
01/30/2014 9.86 9.86 9.86 9.86 100
01/29/2014 9.83 9.94 9.75 9.85 49,000
01/28/2014 10 10.11 9.82 9.85 157,498
01/27/2014 10.2 10.41 9.75 10 9,998
01/24/2014 9.7501 9.7501 9.7501 9.7501 00
01/23/2014 9.7501 9.7501 9.7501 9.7501 00
01/22/2014 9.7501 9.7501 9.7501 9.7501 00
01/21/2014 9.7501 9.7501 9.7501 9.7501 00
01/17/2014 9.7501 9.7501 9.7501 9.7501 00
01/16/2014 9.7501 9.7501 9.7501 9.7501 3,000
01/15/2014 9.8 9.8 9.8 9.8 100
01/14/2014 10 10 10 10 00
01/13/2014 10 10 10 10 00
01/10/2014 10 10 10 10 00
01/09/2014 10 10 10 10 100
01/08/2014 9.75 9.75 9.75 9.75 00
01/07/2014 9.75 9.75 9.75 9.75 00
01/06/2014 9.75 9.75 9.75 9.75 00
01/03/2014 9.75 9.75 9.75 9.75 00
01/02/2014 9.75 9.75 9.75 9.75 00
12/31/2013 9.75 9.75 9.75 9.75 00
12/30/2013 9.75 9.75 9.75 9.75 00
12/27/2013 9.75 9.75 9.75 9.75 00
12/26/2013 9.75 9.75 9.75 9.75 00
12/24/2013 9.75 9.75 9.75 9.75 00
12/23/2013 9.75 9.75 9.75 9.75 00
12/20/2013 9.75 9.75 9.75 9.75 16,607
12/19/2013 9.74 9.74 9.74 9.74 00
12/18/2013 9.74 9.74 9.74 9.74 200
12/17/2013 9.74 9.74 9.74 9.74 00
12/16/2013 9.74 9.74 9.74 9.74 800
12/13/2013 10 10 10 10 00
12/12/2013 10.69 10.69 10 10 1,590
12/11/2013 10 10 10 10 00
12/10/2013 10 10 10 10 00
12/09/2013 10 10 10 10 00
12/06/2013 10 10 10 10 00
12/05/2013 10 10 10 10 00
12/04/2013 10 10 10 10 00
12/03/2013 10 10 10 10 00
12/02/2013 10 10 10 10 00
11/29/2013 10 10 10 10 00
11/27/2013 10 10 10 10 00
11/26/2013 10 10 10 10 00
11/25/2013 10 10 10 10 00
11/22/2013 10 10 10 10 00
11/21/2013 10.1 10.1 10 10 1,600
11/20/2013 10 10 10 10 00
11/19/2013 10 10 10 10 00
11/18/2013 10.2 10.2 10 10 499
11/15/2013 10.13 10.13 10.13 10.13 800
11/14/2013 9.91 9.91 9.91 9.91 00
11/13/2013 9.91 9.91 9.91 9.91 00
11/12/2013 9.95 9.95 9.84 9.91 2,300
11/11/2013 9.9 10 9.8 9.88 8,200
11/08/2013 9.8 9.8 9.8 9.8 00
11/07/2013 9.8 9.8 9.8 9.8 00
11/06/2013 9.8 9.8 9.8 9.8 00
11/05/2013 9.8 9.8 9.8 9.8 100
11/04/2013 9.8 9.8 9.8 9.8 00
11/01/2013 9.8 9.8 9.8 9.8 00
10/31/2013 9.8 9.8 9.8 9.8 00
10/30/2013 9.8 9.8 9.8 9.8 00
10/29/2013 9.8 9.8 9.8 9.8 00
10/28/2013 9.8 9.8 9.8 9.8 00
10/25/2013 9.8 9.8 9.8 9.8 00
10/24/2013 9.8 9.8 9.8 9.8 00
10/23/2013 9.8 9.8 9.8 9.8 1,300
10/22/2013 10.15 10.15 10.15 10.15 00
10/21/2013 10.15 10.15 10.15 10.15 00
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?