Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Cairo Communication SPA (CAI)
Cairo Communication SPA (CAI) Historical

CAI Cairo Communication SPA

2.125

-0.03 (-1.39%)

Apr 19 2024 - Closed

Delayed by 15 minutes

CAI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	2.13	-0.03	-1.39%	2.135	2.17	2.12	238,974
Apr 18 2024	2.16	-0.01	-0.46%	2.155	2.17	2.145	103,286
Apr 17 2024	2.17	0.03	1.40%	2.13	2.175	2.12	524,614
Apr 16 2024	2.14	-0.01	-0.23%	2.165	2.165	2.10	534,818
Apr 15 2024	2.145	0.01	0.47%	2.12	2.165	2.10	690,296
Apr 12 2024	2.135	-0.03	-1.16%	2.185	2.205	2.125	629,582
Apr 11 2024	2.16	-0.08	-3.36%	2.24	2.255	2.14	725,580
Apr 10 2024	2.235	0.07	3.47%	2.18	2.275	2.155	1,986,166
Apr 09 2024	2.16	0.04	1.89%	2.10	2.18	2.10	719,042
Apr 08 2024	2.12	0.02	0.95%	2.09	2.12	2.085	267,843
Apr 05 2024	2.10	-0.02	-0.71%	2.11	2.11	2.075	430,269
Apr 04 2024	2.115	-0.01	-0.47%	2.11	2.17	2.11	614,339
Apr 03 2024	2.125	0.04	1.67%	2.08	2.13	2.065	399,372
Apr 02 2024	2.09	0.09	4.50%	2.00	2.13	1.992	3,228,388
Mar 28 2024	2.00	0.00	0.20%	1.994	2.00	1.98	703,255
Mar 27 2024	1.996	0.01	0.60%	1.988	2.00	1.976	389,833
Mar 26 2024	1.984	0.01	0.61%	1.976	1.988	1.96	334,800
Mar 25 2024	1.972	0.05	2.39%	1.946	1.986	1.93	477,499
Mar 22 2024	1.926	0.03	1.48%	1.906	1.956	1.90	568,853
Mar 21 2024	1.898	0.04	2.15%	1.864	1.906	1.856	384,097
Mar 20 2024	1.858	-0.02	-1.17%	1.88	1.89	1.842	410,575
Mar 19 2024	1.88	0.02	1.08%	1.852	1.882	1.836	202,197
Mar 18 2024	1.86	0.07	4.14%	1.796	1.862	1.774	638,628
Mar 15 2024	1.786	-0.01	-0.45%	1.794	1.798	1.786	601,689
Mar 14 2024	1.794	0.01	0.67%	1.78	1.806	1.78	237,737
Mar 13 2024	1.782	0.01	0.34%	1.774	1.796	1.774	191,069
Mar 12 2024	1.776	0.00	0.00%	1.778	1.798	1.776	136,943
Mar 11 2024	1.776	-0.03	-1.55%	1.814	1.814	1.774	109,523
Mar 08 2024	1.804	0.01	0.33%	1.812	1.814	1.784	149,187
Mar 07 2024	1.798	0.00	0.11%	1.794	1.82	1.78	164,927
Mar 06 2024	1.796	0.00	-0.11%	1.792	1.798	1.776	218,213
Mar 05 2024	1.798	0.00	0.00%	1.802	1.804	1.774	478,181
Mar 04 2024	1.798	0.01	0.56%	1.776	1.798	1.774	211,176
Mar 01 2024	1.788	0.02	1.02%	1.788	1.79	1.776	128,269
Feb 29 2024	1.77	-0.01	-0.67%	1.798	1.798	1.77	161,203
Feb 28 2024	1.782	-0.01	-0.67%	1.79	1.802	1.778	124,929
Feb 27 2024	1.794	-0.02	-1.32%	1.818	1.818	1.78	182,533
Feb 26 2024	1.818	0.01	0.78%	1.838	1.838	1.806	75,828
Feb 23 2024	1.804	-0.01	-0.33%	1.808	1.826	1.80	165,697
Feb 22 2024	1.81	-0.02	-0.98%	1.814	1.834	1.81	226,998
Feb 21 2024	1.828	0.01	0.44%	1.82	1.828	1.80	119,336
Feb 20 2024	1.82	-0.01	-0.55%	1.824	1.838	1.816	155,811
Feb 19 2024	1.83	0.01	0.55%	1.822	1.85	1.81	202,349
Feb 16 2024	1.82	0.00	-0.11%	1.808	1.834	1.808	208,549
Feb 15 2024	1.822	0.00	0.00%	1.816	1.834	1.814	156,570
Feb 14 2024	1.822	0.05	3.05%	1.798	1.832	1.778	310,996
Feb 13 2024	1.768	-0.01	-0.45%	1.758	1.78	1.754	176,828
Feb 12 2024	1.776	0.02	1.37%	1.76	1.784	1.756	145,840
Feb 09 2024	1.752	-0.03	-1.46%	1.768	1.77	1.738	151,343
Feb 08 2024	1.778	0.01	0.45%	1.78	1.78	1.758	124,807
Feb 07 2024	1.77	-0.03	-1.45%	1.784	1.794	1.768	165,295
Feb 06 2024	1.796	0.00	0.11%	1.804	1.804	1.778	101,478
Feb 05 2024	1.794	0.00	-0.11%	1.798	1.808	1.774	245,730
Feb 02 2024	1.796	-0.01	-0.44%	1.81	1.816	1.794	75,640
Feb 01 2024	1.804	0.00	-0.22%	1.802	1.816	1.79	166,315
Jan 31 2024	1.808	-0.01	-0.44%	1.81	1.82	1.798	88,631
Jan 30 2024	1.816	0.01	0.33%	1.824	1.824	1.788	159,596
Jan 29 2024	1.81	-0.02	-0.98%	1.836	1.836	1.792	183,238
Jan 26 2024	1.828	0.00	-0.11%	1.83	1.83	1.806	208,554
Jan 25 2024	1.83	0.01	0.44%	1.81	1.832	1.808	164,284
Jan 24 2024	1.822	0.01	0.77%	1.81	1.834	1.802	190,657
Jan 23 2024	1.808	0.00	-0.22%	1.818	1.824	1.804	127,579
Jan 22 2024	1.812	0.01	0.67%	1.792	1.822	1.792	110,768

Cairo Communication

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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