CAI

Cario Communication Historical Data

Company Name Stock Ticker Symbol Market Type
Cario Communication SPA CAI Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.036 2.62% 1.412 11:35:39
Open Price Low Price High Price Close Price Prev Close
1.382 1.382 1.422 1.412 1.376
more quote information »

CAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.4521.4541.3661.41307,623-0.04-2.75%
1 Month1.5381.611.3661.48248,326-0.126-8.19%
3 Months1.641.9121.3661.65228,215-0.228-13.9%
6 Months2.092.3851.3661.92260,002-0.678-32.44%
1 Year1.672.3851.3661.92256,147-0.258-15.45%
3 Years2.2852.8951.001.81336,244-0.873-38.21%
5 Years4.284.441.002.34313,699-2.87-67.01%

CAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 1.412 0.04 2.62% 1.382 1.422 1.382 139,246
Sep 29 2022 1.376 -0.04 -2.82% 1.396 1.408 1.366 265,221
Sep 28 2022 1.416 0.03 1.87% 1.408 1.418 1.37 508,552
Sep 27 2022 1.39 -0.04 -3.07% 1.43 1.43 1.39 335,827
Sep 26 2022 1.434 0.02 1.13% 1.418 1.434 1.40 239,109
Sep 23 2022 1.418 -0.04 -2.48% 1.452 1.454 1.404 189,407
Sep 22 2022 1.454 0.00 -0.14% 1.448 1.462 1.432 115,921
Sep 21 2022 1.456 0.02 1.68% 1.444 1.468 1.426 296,443
Sep 20 2022 1.432 -0.04 -2.45% 1.454 1.484 1.432 182,259
Sep 19 2022 1.468 -0.03 -2.13% 1.50 1.50 1.458 295,081
Sep 16 2022 1.50 -0.03 -1.7% 1.52 1.538 1.498 261,982
Sep 15 2022 1.526 -0.02 -1.17% 1.544 1.554 1.52 328,393
Sep 14 2022 1.544 -0.02 -1.28% 1.558 1.58 1.528 395,480
Sep 13 2022 1.564 -0.03 -2.13% 1.574 1.61 1.56 432,498
Sep 12 2022 1.598 0.06 3.77% 1.522 1.598 1.522 252,692
Sep 09 2022 1.54 0.00 0.0% 1.528 1.564 1.528 194,246
Sep 08 2022 1.54 0.02 1.32% 1.518 1.552 1.494 357,526
Sep 07 2022 1.52 0.00 -0.26% 1.534 1.536 1.498 80,712
Sep 06 2022 1.524 0.00 -0.26% 1.526 1.528 1.506 69,023
Sep 05 2022 1.528 0.00 -0.26% 1.512 1.53 1.504 58,118
Sep 02 2022 1.532 0.00 0.13% 1.538 1.54 1.514 108,022
Sep 01 2022 1.53 -0.02 -1.29% 1.57 1.57 1.518 151,485
See More Historical Prices ยป
Your Recent History
BIT
CAI
Cario Comm..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221001 11:22:26