CACTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 15,385.42 | -435.18 | -2.75% | 15,759.40 | 15,763.60 | 15,307.08 | 0 |
Jun 13 2024 | 15,820.60 | -334.62 | -2.07% | 16,125.21 | 16,137.73 | 15,791.60 | 0 |
Jun 12 2024 | 16,155.22 | 153.90 | 0.96% | 16,045.47 | 16,181.56 | 16,023.43 | 0 |
Jun 11 2024 | 16,001.32 | -432.68 | -2.63% | 16,270.57 | 16,292.49 | 15,947.33 | 0 |
Jun 10 2024 | 16,434.00 | 0.00 | 0.00% | 16,434.00 | 16,434.00 | 16,434.00 | 0 |
Jun 07 2024 | 16,434.00 | -85.90 | -0.52% | 16,521.22 | 16,524.14 | 16,323.62 | 0 |
Jun 06 2024 | 16,519.90 | 64.75 | 0.39% | 16,522.67 | 16,555.62 | 16,471.18 | 0 |
Jun 05 2024 | 16,455.15 | 136.59 | 0.84% | 16,405.52 | 16,510.40 | 16,360.73 | 0 |
Jun 04 2024 | 16,318.56 | -117.40 | -0.71% | 16,405.40 | 16,409.79 | 16,272.76 | 0 |
Jun 03 2024 | 16,435.96 | 18.14 | 0.11% | 16,565.53 | 16,577.03 | 16,427.69 | 0 |
May 31 2024 | 16,417.82 | 39.27 | 0.24% | 16,380.50 | 16,422.33 | 16,351.05 | 0 |
May 30 2024 | 16,378.55 | 95.36 | 0.59% | 16,259.13 | 16,382.95 | 16,254.90 | 0 |
May 29 2024 | 16,283.19 | -233.40 | -1.41% | 16,481.74 | 16,481.74 | 16,266.29 | 0 |
May 28 2024 | 16,516.59 | -116.47 | -0.70% | 16,691.78 | 16,691.78 | 16,485.67 | 0 |
May 27 2024 | 16,633.06 | 86.78 | 0.52% | 16,544.48 | 16,633.06 | 16,540.26 | 0 |
May 24 2024 | 16,546.28 | -8.38 | -0.05% | 16,450.74 | 16,563.68 | 16,433.15 | 0 |
May 23 2024 | 16,554.66 | 16.43 | 0.10% | 16,576.57 | 16,622.37 | 16,516.40 | 0 |
May 22 2024 | 16,538.23 | -85.30 | -0.51% | 16,592.65 | 16,592.65 | 16,508.15 | 0 |
May 21 2024 | 16,623.53 | -59.76 | -0.36% | 16,660.44 | 16,664.58 | 16,537.58 | 0 |
May 20 2024 | 16,683.29 | 70.80 | 0.43% | 16,647.74 | 16,732.44 | 16,641.94 | 0 |
May 17 2024 | 16,612.49 | -43.76 | -0.26% | 16,654.20 | 16,658.70 | 16,545.35 | 0 |
May 16 2024 | 16,656.25 | -92.06 | -0.55% | 16,742.24 | 16,745.21 | 16,641.12 | 0 |
May 15 2024 | 16,748.31 | 78.72 | 0.47% | 16,769.09 | 16,777.16 | 16,675.45 | 0 |
May 14 2024 | 16,669.59 | 0.00 | 0.00% | 16,669.59 | 16,669.59 | 16,669.59 | 0 |
May 13 2024 | 16,669.59 | 17.42 | 0.10% | 16,685.34 | 16,699.34 | 16,624.95 | 0 |
May 10 2024 | 16,652.17 | 65.79 | 0.40% | 16,673.21 | 16,728.40 | 16,636.79 | 0 |
May 09 2024 | 16,586.38 | 108.81 | 0.66% | 16,479.74 | 16,596.19 | 16,449.85 | 0 |
May 08 2024 | 16,477.57 | 113.98 | 0.70% | 16,399.87 | 16,527.47 | 16,399.24 | 0 |
May 07 2024 | 16,363.59 | 161.28 | 1.00% | 16,285.98 | 16,366.62 | 16,230.37 | 0 |
May 06 2024 | 16,202.31 | 92.27 | 0.57% | 16,132.48 | 16,272.40 | 16,132.48 | 0 |
May 03 2024 | 16,110.04 | 103.76 | 0.65% | 16,078.13 | 16,207.63 | 16,037.92 | 0 |
May 02 2024 | 16,006.28 | -88.74 | -0.55% | 16,079.24 | 16,079.90 | 15,991.52 | 0 |
Apr 30 2024 | 16,095.02 | -124.12 | -0.77% | 16,273.45 | 16,285.18 | 16,071.90 | 0 |
Apr 29 2024 | 16,219.14 | -29.03 | -0.18% | 16,301.50 | 16,334.22 | 16,219.14 | 0 |
Apr 26 2024 | 16,248.17 | 157.40 | 0.98% | 16,202.24 | 16,300.90 | 16,131.62 | 0 |
Apr 25 2024 | 16,090.77 | -150.33 | -0.93% | 16,242.80 | 16,246.91 | 15,973.88 | 0 |
Apr 24 2024 | 16,241.10 | -32.81 | -0.20% | 16,277.15 | 16,350.03 | 16,216.81 | 0 |
Apr 23 2024 | 16,273.91 | 157.43 | 0.98% | 16,215.36 | 16,285.00 | 16,171.35 | 0 |
Apr 22 2024 | 16,116.48 | 72.68 | 0.45% | 16,166.59 | 16,166.59 | 16,052.57 | 0 |
Apr 19 2024 | 16,043.80 | -9.95 | -0.06% | 15,941.87 | 16,075.05 | 15,898.95 | 0 |
Apr 18 2024 | 16,053.75 | 81.91 | 0.51% | 16,033.55 | 16,084.10 | 15,957.21 | 0 |
Apr 17 2024 | 15,971.84 | 91.39 | 0.58% | 15,955.28 | 16,125.20 | 15,936.48 | 0 |
Apr 16 2024 | 15,880.45 | -213.66 | -1.33% | 15,853.06 | 15,960.50 | 15,827.01 | 0 |
Apr 15 2024 | 16,094.11 | 61.04 | 0.38% | 16,135.73 | 16,257.74 | 16,064.92 | 0 |
Apr 12 2024 | 16,033.07 | -30.13 | -0.19% | 16,214.42 | 16,251.03 | 15,976.30 | 0 |
Apr 11 2024 | 16,063.20 | -44.51 | -0.28% | 16,121.97 | 16,196.53 | 15,967.73 | 0 |
Apr 10 2024 | 16,107.71 | -14.31 | -0.09% | 16,224.80 | 16,227.18 | 15,973.26 | 0 |
Apr 09 2024 | 16,122.02 | -127.78 | -0.79% | 16,183.24 | 16,230.25 | 16,090.56 | 0 |
Apr 08 2024 | 16,249.80 | 119.55 | 0.74% | 16,108.64 | 16,297.74 | 16,108.64 | 0 |
Apr 05 2024 | 16,130.25 | -179.00 | -1.10% | 16,095.58 | 16,131.14 | 16,044.81 | 0 |
Apr 04 2024 | 16,309.25 | -5.94 | -0.04% | 16,323.50 | 16,384.78 | 16,282.75 | 0 |
Apr 03 2024 | 16,315.19 | 54.94 | 0.34% | 16,277.52 | 16,327.00 | 16,237.76 | 0 |
Apr 02 2024 | 16,260.25 | -146.96 | -0.90% | 16,388.99 | 16,506.43 | 16,246.18 | 0 |
Mar 28 2024 | 16,407.21 | 8.59 | 0.05% | 16,441.47 | 16,493.88 | 16,407.21 | 0 |
Mar 27 2024 | 16,398.62 | 39.95 | 0.24% | 16,352.88 | 16,442.93 | 16,337.36 | 0 |
Mar 26 2024 | 16,358.67 | 67.55 | 0.41% | 16,304.25 | 16,366.77 | 16,258.64 | 0 |
Mar 25 2024 | 16,291.12 | 3.86 | 0.02% | 16,294.57 | 16,317.56 | 16,194.65 | 0 |
Mar 22 2024 | 16,287.26 | -45.54 | -0.28% | 16,285.27 | 16,339.28 | 16,243.68 | 0 |
Mar 21 2024 | 16,332.80 | 50.49 | 0.31% | 16,414.83 | 16,421.35 | 16,255.51 | 0 |
Mar 20 2024 | 16,282.31 | -47.87 | -0.29% | 16,251.17 | 16,294.61 | 16,206.18 | 0 |
Mar 19 2024 | 16,330.18 | 96.05 | 0.59% | 16,237.94 | 16,332.80 | 16,219.79 | 0 |