CAI

Cario Communication Historical Data

CAI Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 1.532 0.01 0.79% 1.518 1.532 1.508 76,152
Nov 29 2022 1.52 0.00 0.13% 1.518 1.524 1.50 86,566
Nov 28 2022 1.518 0.00 -0.26% 1.532 1.532 1.486 207,138
Nov 25 2022 1.522 0.00 -0.13% 1.534 1.534 1.508 108,185
Nov 24 2022 1.524 0.01 0.4% 1.52 1.536 1.52 101,958
Nov 23 2022 1.518 0.00 -0.26% 1.538 1.538 1.514 58,942
Nov 22 2022 1.522 0.01 0.66% 1.526 1.532 1.508 123,222
Nov 21 2022 1.512 -0.03 -1.95% 1.55 1.55 1.502 268,250
Nov 18 2022 1.542 0.00 0.26% 1.558 1.558 1.528 115,873
Nov 17 2022 1.538 -0.04 -2.66% 1.576 1.58 1.538 120,642
Nov 16 2022 1.58 -0.03 -1.62% 1.60 1.60 1.552 336,838
Nov 15 2022 1.606 -0.05 -3.02% 1.668 1.668 1.606 292,273
Nov 14 2022 1.656 -0.02 -1.43% 1.688 1.708 1.646 425,323
Nov 11 2022 1.68 0.03 1.82% 1.67 1.69 1.634 394,461
Nov 10 2022 1.65 0.00 0.24% 1.646 1.67 1.628 209,049
Nov 09 2022 1.646 0.00 -0.24% 1.666 1.666 1.626 62,284
Nov 08 2022 1.65 0.01 0.86% 1.642 1.664 1.632 56,326
Nov 07 2022 1.636 0.01 0.62% 1.626 1.654 1.624 159,778
Nov 04 2022 1.626 0.00 0.25% 1.62 1.64 1.602 128,541
Nov 03 2022 1.622 0.00 0.25% 1.618 1.63 1.60 126,434
Nov 02 2022 1.618 -0.01 -0.37% 1.624 1.636 1.592 362,136
Nov 01 2022 1.624 -0.02 -1.22% 1.648 1.666 1.624 63,847
Oct 31 2022 1.644 -0.02 -1.2% 1.678 1.68 1.638 139,276
Oct 28 2022 1.664 0.00 +0.00% 1.674 1.674 1.638 0.00
Oct 28 2022 1.664 0.00 -0.24% 1.674 1.674 1.638 72,837
Oct 27 2022 1.668 -0.01 -0.6% 1.674 1.678 1.63 251,970
Oct 26 2022 1.678 0.02 1.08% 1.648 1.678 1.644 194,457
Oct 25 2022 1.66 0.04 2.6% 1.636 1.66 1.594 209,163
Oct 24 2022 1.618 0.05 3.32% 1.588 1.618 1.566 122,962
Oct 21 2022 1.566 -0.05 -3.09% 1.596 1.60 1.544 162,741
Oct 20 2022 1.616 0.04 2.8% 1.576 1.616 1.56 220,981
Oct 19 2022 1.572 0.05 3.01% 1.544 1.572 1.516 225,301
Oct 18 2022 1.526 0.00 -0.26% 1.542 1.554 1.522 107,088
Oct 17 2022 1.53 0.06 3.8% 1.48 1.578 1.48 337,931
Oct 14 2022 1.474 -0.03 -1.73% 1.478 1.518 1.466 108,030
Oct 13 2022 1.50 0.06 3.88% 1.464 1.50 1.446 63,252
Oct 12 2022 1.444 -0.05 -3.6% 1.494 1.506 1.444 154,513
Oct 11 2022 1.498 -0.07 -4.34% 1.544 1.544 1.49 200,716
Oct 10 2022 1.566 0.03 1.95% 1.544 1.566 1.53 195,897
Oct 07 2022 1.536 0.03 1.72% 1.51 1.536 1.508 118,046
Oct 06 2022 1.51 0.02 1.34% 1.492 1.52 1.476 92,559
Oct 05 2022 1.49 -0.01 -0.67% 1.514 1.514 1.478 155,729
Oct 04 2022 1.50 0.04 2.74% 1.476 1.512 1.476 173,250
Oct 03 2022 1.46 0.05 3.4% 1.394 1.46 1.394 125,543
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
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:20221201 18:14:06