Chart Acquisition Corp Warrant 12/19/2017 Historical Stock Prices

CACGW 
0.400000
*  
unch
unch
Get CACGW Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CACGW now


Community Rating:
View:    CACGW After Hours
 
 
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 01-JUL-2014 TO 01-JUL-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.
16:00 N/A N/A N/A  0.40 0
07/01/2015 0.4 0.4 0.4 0.4 00
06/30/2015 0.4 0.4 0.4 0.4 1,150
06/29/2015 0.4 0.4 0.4 0.4 947
06/26/2015 0.42 0.42 0.42 0.42 2,000
06/25/2015 0.42 0.42 0.42 0.42 840
06/24/2015 0.32 0.32 0.32 0.32 00
06/23/2015 0.32 0.32 0.32 0.32 00
06/22/2015 0.32 0.32 0.32 0.32 00
06/19/2015 0.32 0.32 0.32 0.32 00
06/18/2015 0.32 0.32 0.32 0.32 1,709
06/17/2015 0.35 0.35 0.35 0.35 00
06/16/2015 0.35 0.35 0.35 0.35 00
06/15/2015 0.35 0.35 0.35 0.35 00
06/12/2015 0.35 0.35 0.35 0.35 6,209
06/11/2015 0.35 0.35 0.35 0.35 00
06/10/2015 0.35 0.35 0.35 0.35 3,791
06/09/2015 0.31 0.31 0.31 0.31 4,000
06/08/2015 0.33 0.33 0.33 0.33 11,097
06/05/2015 0.33 0.33 0.33 0.33 00
06/04/2015 0.33 0.33 0.33 0.33 00
06/03/2015 0.33 0.33 0.33 0.33 00
06/02/2015 0.33 0.33 0.33 0.33 190
06/01/2015 0.32 0.32 0.32 0.32 00
05/29/2015 0.32 0.32 0.32 0.32 1,948
05/28/2015 0.32 0.32 0.32 0.32 00
05/27/2015 0.29 0.32 0.29 0.32 116,710
05/26/2015 0.361 0.361 0.361 0.361 00
05/22/2015 0.361 0.361 0.361 0.361 00
05/21/2015 0.361 0.361 0.361 0.361 00
05/20/2015 0.361 0.361 0.361 0.361 00
05/19/2015 0.361 0.361 0.361 0.361 00
05/18/2015 0.361 0.361 0.361 0.361 1,000
05/15/2015 0.5 0.5 0.5 0.5 00
05/14/2015 0.5 0.5 0.5 0.5 00
05/13/2015 0.5 0.5 0.5 0.5 00
05/12/2015 0.5 0.5 0.5 0.5 00
05/11/2015 0.5 0.5 0.5 0.5 2,000
05/08/2015 0.5 0.5 0.5 0.5 00
05/07/2015 0.5 0.5 0.5 0.5 00
05/06/2015 0.5 0.5 0.5 0.5 15,450
05/05/2015 0.51 0.51 0.5 0.5 68,736
05/04/2015 0.51 0.51 0.51 0.51 1,000
05/01/2015 0.43 0.43 0.43 0.43 00
04/30/2015 0.43 0.43 0.43 0.43 00
04/29/2015 0.43 0.43 0.43 0.43 00
04/28/2015 0.43 0.43 0.43 0.43 00
04/27/2015 0.43 0.43 0.43 0.43 3,000
04/24/2015 0.4 0.4 0.4 0.4 00
04/23/2015 0.4 0.4 0.4 0.4 00
04/22/2015 0.4 0.4 0.4 0.4 400
04/21/2015 0.28 0.28 0.28 0.28 00
04/20/2015 0.28 0.28 0.28 0.28 00
04/17/2015 0.28 0.28 0.28 0.28 00
04/16/2015 0.28 0.28 0.28 0.28 00
04/15/2015 0.28 0.28 0.28 0.28 00
04/14/2015 0.28 0.28 0.28 0.28 00
04/13/2015 0.28 0.28 0.28 0.28 00
04/10/2015 0.28 0.28 0.28 0.28 00
04/09/2015 0.28 0.28 0.28 0.28 00
04/08/2015 0.28 0.28 0.28 0.28 00
04/07/2015 0.28 0.28 0.28 0.28 00
04/06/2015 0.28 0.28 0.28 0.28 00
04/02/2015 0.28 0.28 0.28 0.28 00
04/01/2015 0.28 0.28 0.28 0.28 00
03/31/2015 0.28 0.28 0.28 0.28 227,027
03/30/2015 0.27 0.27 0.27 0.27 00
03/27/2015 0.37 0.37 0.27 0.27 6,100
03/26/2015 0.37 0.37 0.37 0.37 7,000
03/25/2015 0.37 0.37 0.37 0.37 00
03/24/2015 0.37 0.37 0.37 0.37 00
03/23/2015 0.37 0.37 0.37 0.37 00
03/20/2015 0.37 0.37 0.37 0.37 00
03/19/2015 0.37 0.37 0.37 0.37 00
03/18/2015 0.37 0.37 0.37 0.37 00
03/17/2015 0.37 0.37 0.37 0.37 00
03/16/2015 0.37 0.37 0.37 0.37 00
03/13/2015 0.37 0.37 0.37 0.37 00
03/12/2015 0.37 0.37 0.37 0.37 00
03/11/2015 0.37 0.37 0.37 0.37 00
03/10/2015 0.37 0.37 0.37 0.37 00
03/09/2015 0.37 0.37 0.37 0.37 2,500
03/06/2015 0.37 0.37 0.37 0.37 1,050
03/05/2015 0.485 0.6 0.37 0.485 00
03/04/2015 0.4 0.4 0.4 0.4 995
03/03/2015 0.55 0.55 0.55 0.55 00
03/02/2015 0.55 0.55 0.55 0.55 00
02/27/2015 0.55 0.55 0.55 0.55 00
02/26/2015 0.55 0.55 0.55 0.55 00
02/25/2015 0.55 0.55 0.55 0.55 00
02/24/2015 0.55 0.55 0.55 0.55 00
02/23/2015 0.55 0.55 0.55 0.55 00
02/20/2015 0.55 0.55 0.55 0.55 00
02/19/2015 0.55 0.55 0.55 0.55 00
02/18/2015 0.55 0.55 0.55 0.55 00
02/17/2015 0.55 0.55 0.55 0.55 00
02/13/2015 0.55 0.55 0.55 0.55 00
02/12/2015 0.55 0.55 0.55 0.55 00
02/11/2015 0.55 0.55 0.55 0.55 00
02/10/2015 0.55 0.55 0.55 0.55 00
02/09/2015 0.55 0.55 0.55 0.55 00
02/06/2015 0.55 0.55 0.55 0.55 00
02/05/2015 0.55 0.55 0.55 0.55 00
02/04/2015 0.55 0.55 0.55 0.55 00
02/03/2015 0.55 0.55 0.55 0.55 00
02/02/2015 0.55 0.55 0.55 0.55 00
01/30/2015 0.55 0.55 0.55 0.55 00
01/29/2015 0.55 0.55 0.55 0.55 00
01/28/2015 0.55 0.55 0.55 0.55 00
01/27/2015 0.55 0.55 0.55 0.55 00
01/26/2015 0.55 0.55 0.55 0.55 00
01/23/2015 0.55 0.55 0.55 0.55 00
01/22/2015 0.55 0.55 0.55 0.55 00
01/21/2015 0.55 0.55 0.55 0.55 00
01/20/2015 0.55 0.55 0.55 0.55 00
01/16/2015 0.55 0.55 0.55 0.55 00
01/15/2015 0.55 0.55 0.55 0.55 00
01/14/2015 0.55 0.55 0.55 0.55 00
01/13/2015 0.55 0.55 0.55 0.55 00
01/12/2015 0.55 0.55 0.55 0.55 00
01/09/2015 0.55 0.55 0.55 0.55 00
01/08/2015 0.55 0.55 0.55 0.55 00
01/07/2015 0.55 0.55 0.55 0.55 00
01/06/2015 0.55 0.55 0.55 0.55 00
01/05/2015 0.55 0.55 0.55 0.55 00
01/02/2015 0.55 0.55 0.55 0.55 00
12/31/2014 0.55 0.55 0.55 0.55 00
12/30/2014 0.55 0.55 0.55 0.55 00
12/29/2014 0.55 0.55 0.55 0.55 00
12/26/2014 0.55 0.55 0.55 0.55 00
12/24/2014 0.55 0.55 0.55 0.55 00
12/23/2014 0.55 0.55 0.55 0.55 00
12/22/2014 0.55 0.55 0.55 0.55 00
12/19/2014 0.55 0.55 0.55 0.55 00
12/18/2014 0.55 0.55 0.55 0.55 00
12/17/2014 0.55 0.55 0.55 0.55 00
12/16/2014 0.55 0.55 0.55 0.55 00
12/15/2014 0.55 0.55 0.55 0.55 00
12/12/2014 0.55 0.55 0.55 0.55 00
12/11/2014 0.55 0.55 0.55 0.55 00
12/10/2014 0.55 0.55 0.55 0.55 00
12/09/2014 0.55 0.55 0.55 0.55 00
12/08/2014 0.55 0.55 0.55 0.55 00
12/05/2014 0.55 0.55 0.55 0.55 00
12/04/2014 0.55 0.55 0.55 0.55 00
12/03/2014 0.55 0.55 0.55 0.55 00
12/02/2014 0.55 0.55 0.55 0.55 00
12/01/2014 0.55 0.55 0.55 0.55 00
11/28/2014 0.55 0.55 0.55 0.55 00
11/26/2014 0.63 0.63 0.55 0.55 600
11/25/2014 0.56 0.56 0.56 0.56 00
11/24/2014 0.56 0.56 0.56 0.56 00
11/21/2014 0.56 0.56 0.56 0.56 00
11/20/2014 0.75 0.75 0.55 0.56 1,801
11/19/2014 0.7407 0.7407 0.7407 0.7407 00
11/18/2014 0.7407 0.7407 0.7407 0.7407 00
11/17/2014 0.7407 0.7407 0.7407 0.7407 00
11/14/2014 0.715 0.75 0.61 0.7407 900
11/13/2014 0.554 0.554 0.554 0.554 00
11/12/2014 0.554 0.554 0.554 0.554 00
11/11/2014 0.554 0.554 0.554 0.554 00
11/10/2014 0.554 0.554 0.554 0.554 00
11/07/2014 0.554 0.554 0.554 0.554 00
11/06/2014 0.55 0.554 0.55 0.554 200
11/05/2014 0.948 1.33 0.756 0.756 1,700
11/04/2014 0.81 0.81 0.81 0.81 00
11/03/2014 0.81 0.81 0.81 0.81 00
10/31/2014 0.81 0.81 0.81 0.81 00
10/30/2014 0.81 0.81 0.81 0.81 00
10/29/2014 0.81 0.81 0.81 0.81 00
10/28/2014 0.81 0.81 0.81 0.81 00
10/27/2014 0.715 0.81 0.715 0.81 200
10/24/2014 0.55 0.55 0.55 0.55 00
10/23/2014 0.55 0.55 0.55 0.55 00
10/22/2014 0.55 0.55 0.55 0.55 00
10/21/2014 0.55 0.55 0.55 0.55 00
10/20/2014 0.55 0.55 0.55 0.55 00
10/17/2014 0.55 0.55 0.55 0.55 00
10/16/2014 0.55 0.55 0.55 0.55 00
10/15/2014 0.55 0.55 0.55 0.55 00
10/14/2014 0.55 0.55 0.55 0.55 00
10/13/2014 0.55 0.55 0.55 0.55 00
10/10/2014 0.55 0.55 0.55 0.55 00
10/09/2014 0.55 0.55 0.55 0.55 00
10/08/2014 0.55 0.55 0.55 0.55 00
10/07/2014 0.55 0.55 0.55 0.55 00
10/06/2014 0.55 0.55 0.55 0.55 00
10/03/2014 0.55 0.55 0.55 0.55 00
10/02/2014 0.55 0.55 0.55 0.55 00
10/01/2014 0.55 0.55 0.55 0.55 00
09/30/2014 0.55 0.55 0.55 0.55 00
09/29/2014 0.55 0.55 0.55 0.55 00
09/26/2014 0.55 0.55 0.55 0.55 00
09/25/2014 0.55 0.55 0.55 0.55 00
09/24/2014 0.55 0.55 0.55 0.55 00
09/23/2014 0.55 0.55 0.55 0.55 00
09/22/2014 0.55 0.55 0.55 0.55 200
09/19/2014 0.52 0.52 0.52 0.52 00
09/18/2014 0.52 0.52 0.52 0.52 00
09/17/2014 0.52 0.52 0.52 0.52 00
09/16/2014 0.52 0.52 0.52 0.52 00
09/15/2014 0.52 0.52 0.52 0.52 00
09/12/2014 0.52 0.52 0.52 0.52 00
09/11/2014 0.52 0.52 0.52 0.52 00
09/10/2014 0.52 0.52 0.52 0.52 00
09/09/2014 0.52 0.52 0.52 0.52 00
09/08/2014 0.52 0.52 0.52 0.52 00
09/05/2014 0.52 0.52 0.52 0.52 00
09/04/2014 0.52 0.52 0.52 0.52 600
09/03/2014 0.556 0.556 0.556 0.556 00
09/02/2014 0.556 0.556 0.556 0.556 00
08/29/2014 0.556 0.556 0.556 0.556 00
08/28/2014 0.556 0.556 0.556 0.556 00
08/27/2014 0.556 0.556 0.556 0.556 00
08/26/2014 0.556 0.556 0.556 0.556 00
08/25/2014 0.556 0.556 0.556 0.556 00
08/22/2014 0.556 0.556 0.556 0.556 00
08/21/2014 0.556 0.556 0.556 0.556 00
08/20/2014 0.556 0.556 0.556 0.556 00
08/19/2014 0.556 0.556 0.556 0.556 00
08/18/2014 0.556 0.556 0.556 0.556 00
08/15/2014 0.556 0.556 0.556 0.556 00
08/14/2014 0.556 0.556 0.556 0.556 00
08/13/2014 0.556 0.556 0.556 0.556 00
08/12/2014 0.556 0.556 0.556 0.556 00
08/11/2014 0.556 0.556 0.556 0.556 00
08/08/2014 0.556 0.556 0.556 0.556 00
08/07/2014 0.556 0.556 0.556 0.556 00
08/06/2014 0.53 0.556 0.53 0.556 10,200
08/05/2014 0.48 0.48 0.48 0.48 100
08/04/2014 0.5 0.5 0.5 0.5 00
08/01/2014 0.5 0.5 0.5 0.5 00
07/31/2014 0.5 0.5 0.5 0.5 00
07/30/2014 0.5 0.5 0.5 0.5 00
07/29/2014 0.5 0.5 0.5 0.5 00
07/28/2014 0.5 0.5 0.5 0.5 00
07/25/2014 0.5 0.5 0.5 0.5 00
07/24/2014 0.5 0.5 0.5 0.5 00
07/23/2014 0.5 0.5 0.5 0.5 00
07/22/2014 0.59 0.59 0.5 0.5 41,400
07/21/2014 0.5 0.5 0.5 0.5 10,000
07/18/2014 0.4 0.4 0.4 0.4 00
07/17/2014 0.4 0.4 0.4 0.4 00
07/16/2014 0.4 0.4 0.4 0.4 00
07/15/2014 0.42 0.42 0.4 0.4 1,000
07/14/2014 0.4 0.4 0.4 0.4 00
07/11/2014 0.4 0.4 0.4 0.4 00
07/10/2014 0.4 0.4 0.4 0.4 00
07/09/2014 0.4 0.4 0.4 0.4 00
07/08/2014 0.4 0.4 0.4 0.4 00
07/07/2014 0.4 0.4 0.4 0.4 00
07/03/2014 0.4 0.4 0.4 0.4 00
07/02/2014 0.4 0.4 0.4 0.4 00
07/01/2014 0.65 0.65 0.4 0.4 1,100
*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?