Historical Stock Prices

CACQ 
$12.92
*  
0.10
0.78%
Get CACQ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CACQ now
Exchange:NASDAQ
Industry: Consumer Services
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: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 12.57 13 12.49 12.89 203,276
09/22/2016 11.89 13 11.89 12.82 184,986
09/21/2016 11.62 12.01 11.1401 12 105,505
09/20/2016 11.5 11.88 11.5 11.53 38,628
09/19/2016 11.64 11.7 11.345 11.42 25,039
09/16/2016 11.83 11.87 11.41 11.58 170,406
09/15/2016 11 11.67 10.98 11.63 45,610
09/14/2016 11.3 11.48 11 11.03 63,449
09/13/2016 11.82 11.89 11.16 11.29 62,576
09/12/2016 11.27 12.01 11.16 11.99 45,191
09/09/2016 11.82 11.92 11.38 11.39 94,601
09/08/2016 12.3 12.4 11.875 11.97 105,513
09/07/2016 12.25 12.41 11.99 12.27 64,734
09/06/2016 12.26 12.41 11.8001 12.24 63,888
09/02/2016 12 12.19 11.83 12.18 87,608
09/01/2016 12.24 12.27 12.11 12.17 100,225
08/31/2016 12.02 12.93 11.81 12.17 344,734
08/30/2016 11.78 12.13 11.6 12.07 627,494
08/29/2016 11.82 11.82 11.45 11.8 144,586
08/26/2016 12.39 12.3982 11.84 12 167,667
08/25/2016 11.9 12.02 10.5211 12.01 91,482
08/24/2016 12.09 12.165 11.72 12 80,387
08/23/2016 11.56 12.36 10.947 12.23 97,662
08/22/2016 11.82 11.84 11.09 11.53 25,450
08/19/2016 11.8 12 11.54 11.8 318,122
08/18/2016 11.38 11.8 11 11.78 84,045
08/17/2016 11.53 11.611 11.17 11.3 32,022
08/16/2016 11.51 11.69 11.19 11.53 53,118
08/15/2016 11.5 11.82 11.2 11.49 227,736
08/12/2016 10.99 11.49 10.8 11.48 111,508
08/11/2016 11.09 11.09 10.83 10.99 55,434
08/10/2016 10.94 11.05 10.56 11.02 93,846
08/09/2016 10.86 10.99 10.59 10.87 52,053
08/08/2016 10.93 11.08 10.75 10.9 93,441
08/05/2016 11.14 11.18 10.88 11 186,007
08/04/2016 10.74 11.15 10.74 11.05 155,132
08/03/2016 10.37 10.84 10.27 10.8 127,686
08/02/2016 11.5 11.5 10.11 10.46 127,003
08/01/2016 12.22 12.265 11.1204 11.47 366,820
07/29/2016 11.06 11.22 10.68 10.76 69,364
07/28/2016 10.71 11.14 10.31 10.96 63,793
07/27/2016 10.68 10.85 10.099 10.7 29,876
07/26/2016 10.77 10.77 10.45 10.66 48,608
07/25/2016 10.91 11.03 10.75 10.78 41,361
07/22/2016 10.75 11.93 10.75 10.98 185,422
07/21/2016 10.85 10.85 10.5 10.53 35,703
07/20/2016 11.13 11.19 10.76 10.92 29,202
07/19/2016 11.2 11.25 10.83 11.05 34,414
07/18/2016 11.09 11.49 10.42 11.14 60,865
07/15/2016 11.48 11.72 10.89 11 63,335
07/14/2016 11.55 11.85 11.29 11.32 56,191
07/13/2016 11.93 11.93 11.44 11.49 50,202
07/12/2016 11.99 12.285 11.8 11.85 182,087
07/11/2016 12.09 12.09 11.68 11.84 107,762
07/08/2016 11.72 12.43 11.6301 12.09 117,930
07/07/2016 11.6 11.6 11.03 11.57 79,217
07/06/2016 10.9 11.65 10.9 11.58 56,813
07/05/2016 11.21 11.3278 10.83 10.96 47,470
07/01/2016 11.27 11.915 11.23 11.35 91,850
06/30/2016 10.97 11.24 10.9 11.22 475,983
06/29/2016 11.4 11.46 10.93 10.99 66,676
06/28/2016 11.44 11.47 10.83 11.29 81,608
06/27/2016 11.45 11.81 11.1501 11.38 83,368
06/24/2016 11.37 12.145 10.8 11.63 306,541
06/23/2016 11.23 12.09 11.18 12.02 119,419
*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?