Chart Acquisition Corp. Historical Stock Prices

CACG 
$9.87
*  
unch
 negative 
unch
Get CACG Alerts
*Delayed - data as of Apr. 21, 2014 12:29 ET 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:29  9.90 N/A N/A  9.87 0
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
10/18/2013 10.15 10.15 10.15 10.15 00
10/17/2013 10.15 10.15 10.15 10.15 00
10/16/2013 10.15 10.15 10.15 10.15 00
10/15/2013 10.15 10.15 10.15 10.15 00
10/14/2013 10.15 10.15 10.15 10.15 00
10/11/2013 10.15 10.15 10.15 10.15 100
10/10/2013 9.96 9.96 9.96 9.96 00
10/09/2013 9.96 9.96 9.96 9.96 00
10/08/2013 9.96 9.96 9.96 9.96 00
10/07/2013 9.96 9.96 9.96 9.96 00
10/04/2013 9.96 9.96 9.96 9.96 00
10/03/2013 12.04 12.68 9.88 9.96 3,202
10/02/2013 9.95 9.95 9.95 9.95 00
10/01/2013 9.95 9.95 9.95 9.95 00
09/30/2013 9.7 10.1 9.7 9.95 42,100
09/27/2013 11.53 11.53 11.51 11.51 200
09/26/2013 9.82 9.82 9.82 9.82 00
09/25/2013 9.8 9.82 9.8 9.82 200
09/24/2013 9.9 9.9 9.7 9.7 600
09/23/2013 9.7 9.7 9.7 9.7 00
09/20/2013 9.7 9.7 9.7 9.7 00
09/19/2013 9.7 9.7 9.7 9.7 100
09/18/2013 9.7 9.85 9.6999 9.7 1,000
09/17/2013 10 10 9.68 9.68 5,800
09/16/2013 9.6 9.6 9.6 9.6 00
09/13/2013 9.6 9.6 9.6 9.6 00
09/12/2013 9.6 9.6 9.6 9.6 00
09/11/2013 9.6 9.6 9.6 9.6 00
09/10/2013 9.6 9.6 9.6 9.6 00
09/09/2013 9.6 9.6 9.6 9.6 00
09/06/2013 9.6 9.6 9.6 9.6 00
09/05/2013 9.6 9.6 9.6 9.6 00
09/04/2013 9.6 9.6 9.6 9.6 00
09/03/2013 9.6 9.6 9.6 9.6 00
08/30/2013 9.6 9.6 9.6 9.6 00
08/29/2013 9.6 9.6 9.6 9.6 00
08/28/2013 9.6 9.6 9.6 9.6 00
08/27/2013 9.6 9.6 9.6 9.6 00
08/26/2013 9.6 9.6 9.6 9.6 00
08/23/2013 9.6 9.6 9.6 9.6 00
08/22/2013 9.6 9.6 9.6 9.6 00
08/21/2013 9.6 9.6 9.6 9.6 00
08/20/2013 9.6 9.6 9.6 9.6 00
08/19/2013 9.6 9.6 9.6 9.6 00
08/16/2013 9.6 9.6 9.6 9.6 00
08/15/2013 9.6 9.6 9.6 9.6 00
08/14/2013 9.6 9.6 9.6 9.6 00
08/13/2013 9.6 9.6 9.6 9.6 00
08/12/2013 9.6 9.6 9.6 9.6 00
08/09/2013 9.6 9.6 9.6 9.6 00
08/08/2013 9.6 9.6 9.6 9.6 00
08/07/2013 9.6 9.6 9.6 9.6 00
08/06/2013 9.6 9.6 9.6 9.6 00
08/05/2013 9.6 9.6 9.6 9.6 00
08/02/2013 9.6 9.6 9.6 9.6 00
08/01/2013 9.6 9.6 9.6 9.6 00
07/31/2013 9.6 9.6 9.6 9.6 00
07/30/2013 9.6 9.6 9.6 9.6 00
07/29/2013 9.6 9.6 9.6 9.6 00
07/26/2013 9.6 9.6 9.6 9.6 00
07/25/2013 9.6 9.6 9.6 9.6 00
07/24/2013 9.6 9.6 9.6 9.6 00
07/23/2013 9.6 9.6 9.6 9.6 00
07/22/2013 9.6 9.6 9.6 9.6 14,925
07/19/2013 10.07 10.07 10.07 10.07 00
07/18/2013 10.07 10.07 10.07 10.07 00
07/17/2013 10.07 10.07 10.07 10.07 00
07/16/2013 10.07 10.07 10.07 10.07 00
07/15/2013 10.07 10.07 10.07 10.07 00
07/12/2013 10.07 10.07 10.07 10.07 00
07/11/2013 10.07 10.07 10.07 10.07 00
07/10/2013 10.07 10.07 10.07 10.07 00
07/09/2013 10.07 10.07 10.07 10.07 00
07/08/2013 10.07 10.07 10.07 10.07 00
07/05/2013 10.07 10.07 10.07 10.07 00
07/03/2013 10.07 10.07 10.07 10.07 00
07/02/2013 10.07 10.07 10.07 10.07 00
07/01/2013 10.07 10.07 10.07 10.07 00
06/28/2013 10.07 10.07 10.07 10.07 00
06/27/2013 10.07 10.07 10.07 10.07 00
06/26/2013 10.07 10.07 10.07 10.07 00
06/25/2013 10.07 10.07 10.07 10.07 00
06/24/2013 10.07 10.07 10.07 10.07 00
06/21/2013 10.07 10.07 10.07 10.07 00
06/20/2013 10.07 10.07 10.07 10.07 00
06/19/2013 10.07 10.07 10.07 10.07 00
06/18/2013 10.07 10.07 10.07 10.07 200
06/17/2013 9.71 9.71 9.71 9.71 100
06/14/2013 9.6 9.6 9.6 9.6 00
06/13/2013 9.65 9.65 9.6 9.6 300
06/12/2013 11.92 11.92 9.55 9.55 200
06/11/2013 10.1 10.1 10.1 10.1 200
06/10/2013 10.1 10.1 10.1 10.1 200
06/07/2013 9.55 9.55 9.55 9.55 100
06/06/2013 9.55 9.55 9.55 9.55 100
06/05/2013 9.54 9.54 9.54 9.54 00
06/04/2013 9.54 9.54 9.54 9.54 100
06/03/2013 9.54 9.54 9.54 9.54 00
05/31/2013 9.54 9.54 9.54 9.54 100
05/30/2013 9.53 9.53 9.53 9.53 00
05/29/2013 9.53 9.53 9.53 9.53 00
05/28/2013 9.53 9.53 9.53 9.53 00
05/24/2013 9.53 9.53 9.53 9.53 00
05/23/2013 9.53 9.53 9.53 9.53 00
05/22/2013 9.53 9.53 9.53 9.53 00
05/21/2013 9.53 9.53 9.53 9.53 00
05/20/2013 9.53 9.53 9.53 9.53 00
05/17/2013 9.53 9.53 9.53 9.53 00
05/16/2013 9.53 9.53 9.53 9.53 00
05/15/2013 9.53 9.53 9.53 9.53 00
05/14/2013 9.53 9.53 9.53 9.53 00
05/13/2013 9.53 9.53 9.53 9.53 00
05/10/2013 9.53 9.53 9.53 9.53 00
05/09/2013 9.53 9.53 9.53 9.53 00
05/08/2013 9.53 9.53 9.53 9.53 00
05/07/2013 9.53 9.53 9.53 9.53 00
05/06/2013 9.53 9.53 9.53 9.53 00
05/03/2013 9.53 9.53 9.53 9.53 00
05/02/2013 9.53 9.53 9.53 9.53 00
05/01/2013 9.53 9.53 9.53 9.53 00
04/30/2013 9.53 9.53 9.53 9.53 100
04/29/2013 9.54 9.54 9.54 9.54 00
04/26/2013 9.54 9.54 9.54 9.54 00
04/25/2013 9.54 9.54 9.54 9.54 00
04/24/2013 9.54 9.54 9.54 9.54 00
04/23/2013 9.54 9.54 9.54 9.54 00
04/22/2013 9.54 9.54 9.54 9.54 00
04/19/2013 9.54 9.54 9.54 9.54 00
04/18/2013 9.54 9.54 9.54 9.54 00
04/17/2013 9.54 9.54 9.54 9.54 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 your brokers before you trade


Want to trade FX?