Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CCAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 183.03 | -1.37 | -0.74% | 184.31 | 184.485 | 181.96 | 2,308 |
| Jun 13 2024 | 184.40 | -3.39 | -1.81% | 186.38 | 187.98 | 184.045 | 4,226 |
| Jun 12 2024 | 187.79 | 1.85 | 0.99% | 186.37 | 191.495 | 185.965 | 8,169 |
| Jun 11 2024 | 185.94 | -1.30 | -0.69% | 187.35 | 187.535 | 184.81 | 976 |
| Jun 10 2024 | 187.24 | -0.26 | -0.14% | 187.28 | 187.45 | 185.92 | 142 |
| Jun 07 2024 | 187.50 | -1.55 | -0.82% | 190.12 | 190.27 | 185.705 | 3,645 |
| Jun 06 2024 | 189.05 | 0.77 | 0.41% | 189.38 | 191.475 | 186.68 | 2,103 |
| Jun 05 2024 | 188.285 | 1.66 | 0.89% | 187.89 | 191.19 | 187.34 | 4,051 |
| Jun 04 2024 | 186.625 | -3.00 | -1.58% | 188.84 | 189.06 | 185.71 | 6,559 |
| Jun 03 2024 | 189.62 | 1.22 | 0.65% | 190.93 | 191.375 | 189.29 | 15,920 |
| May 31 2024 | 188.40 | -0.19 | -0.10% | 188.79 | 190.21 | 188.26 | 19,989 |
| May 30 2024 | 188.59 | 1.91 | 1.02% | 185.22 | 188.905 | 185.045 | 4,435 |
| May 29 2024 | 186.68 | -3.83 | -2.01% | 189.51 | 189.965 | 186.68 | 3,967 |
| May 28 2024 | 190.51 | -0.46 | -0.24% | 191.74 | 191.97 | 190.16 | 1,731 |
| May 24 2024 | 190.97 | 0.74 | 0.39% | 188.78 | 191.19 | 188.37 | 3,026 |
| May 23 2024 | 190.23 | -0.91 | -0.48% | 191.34 | 193.85 | 189.725 | 11,974 |
| May 22 2024 | 191.14 | -0.94 | -0.49% | 191.68 | 191.68 | 190.425 | 24,818 |
| May 21 2024 | 192.08 | -1.22 | -0.63% | 192.01 | 192.875 | 191.175 | 13,173 |
| May 20 2024 | 193.30 | 1.72 | 0.90% | 192.73 | 193.30 | 192.07 | 9,125 |
| May 17 2024 | 191.58 | 0.62 | 0.32% | 191.82 | 191.955 | 190.23 | 1,868 |
| May 16 2024 | 190.965 | -0.46 | -0.24% | 191.42 | 191.635 | 190.28 | 15,536 |
| May 15 2024 | 191.42 | 1.27 | 0.67% | 190.81 | 192.07 | 189.335 | 5,017 |
| May 14 2024 | 190.15 | 0.02 | 0.01% | 189.81 | 191.09 | 189.175 | 16,052 |
| May 13 2024 | 190.13 | -0.76 | -0.40% | 190.64 | 191.19 | 190.13 | 5,497 |
| May 10 2024 | 190.89 | -0.05 | -0.03% | 191.75 | 192.385 | 190.89 | 14,478 |
| May 09 2024 | 190.94 | 2.42 | 1.28% | 188.76 | 191.24 | 185.815 | 38,247 |
| May 08 2024 | 188.52 | -1.57 | -0.83% | 189.21 | 189.70 | 186.90 | 4,874 |
| May 07 2024 | 190.09 | 3.17 | 1.70% | 190.09 | 190.69 | 189.695 | 61,270 |
| May 03 2024 | 186.92 | 1.46 | 0.79% | 186.84 | 189.64 | 186.15 | 10,111 |
| May 02 2024 | 185.46 | 1.75 | 0.95% | 185.57 | 186.00 | 184.365 | 1,870 |
| May 01 2024 | 183.715 | -1.74 | -0.94% | 184.76 | 184.76 | 182.41 | 2,144 |
| Apr 30 2024 | 185.45 | -2.58 | -1.37% | 187.69 | 187.855 | 185.39 | 2,327 |
| Apr 29 2024 | 188.03 | 1.11 | 0.59% | 188.22 | 188.66 | 187.475 | 5,662 |
| Apr 26 2024 | 186.92 | 1.22 | 0.66% | 188.22 | 188.61 | 186.535 | 6,623 |
| Apr 25 2024 | 185.70 | -0.36 | -0.19% | 187.07 | 187.07 | 183.585 | 7,702 |
| Apr 24 2024 | 186.06 | -1.80 | -0.96% | 188.15 | 188.33 | 185.615 | 353 |
| Apr 23 2024 | 187.86 | 2.71 | 1.46% | 186.27 | 188.45 | 186.065 | 713 |
| Apr 22 2024 | 185.15 | -0.01 | -0.01% | 186.20 | 186.47 | 184.415 | 1,083 |
| Apr 19 2024 | 185.16 | 0.58 | 0.31% | 183.98 | 185.91 | 182.855 | 15,834 |
| Apr 18 2024 | 184.58 | 1.75 | 0.96% | 184.59 | 184.92 | 182.985 | 5,170 |
| Apr 17 2024 | 182.83 | 0.33 | 0.18% | 182.91 | 184.66 | 182.44 | 2,878 |
| Apr 16 2024 | 182.50 | -2.95 | -1.59% | 182.52 | 183.395 | 181.27 | 5,034 |
| Apr 15 2024 | 185.45 | -1.54 | -0.82% | 186.25 | 187.22 | 184.80 | 47,332 |
| Apr 12 2024 | 186.985 | 0.06 | 0.03% | 188.13 | 188.735 | 186.545 | 773 |
| Apr 11 2024 | 186.93 | -2.14 | -1.13% | 189.30 | 189.70 | 186.57 | 1,450 |
| Apr 10 2024 | 189.07 | -1.93 | -1.01% | 192.86 | 194.35 | 188.31 | 8,164 |
| Apr 09 2024 | 191.00 | 0.24 | 0.13% | 191.18 | 192.62 | 189.965 | 4,093 |
| Apr 08 2024 | 190.76 | 0.28 | 0.15% | 190.69 | 192.045 | 190.19 | 14,397 |
| Apr 05 2024 | 190.48 | -1.31 | -0.68% | 189.50 | 190.605 | 187.425 | 13,332 |
| Apr 04 2024 | 191.785 | 0.84 | 0.44% | 191.07 | 192.44 | 188.865 | 760 |
| Apr 03 2024 | 190.95 | 2.02 | 1.07% | 189.20 | 191.275 | 188.425 | 1,283 |
| Apr 02 2024 | 188.93 | -1.92 | -1.01% | 191.32 | 191.32 | 187.45 | 3,637 |
| Mar 28 2024 | 190.85 | 2.04 | 1.08% | 189.92 | 191.265 | 188.085 | 13,602 |
| Mar 27 2024 | 188.81 | -0.17 | -0.09% | 188.49 | 189.08 | 188.045 | 12,365 |
| Mar 26 2024 | 188.98 | 0.06 | 0.03% | 188.79 | 189.495 | 188.11 | 1,031 |
| Mar 25 2024 | 188.92 | 0.60 | 0.32% | 188.36 | 189.595 | 188.16 | 840 |
| Mar 22 2024 | 188.32 | -2.65 | -1.39% | 190.22 | 190.635 | 188.24 | 5,615 |
| Mar 21 2024 | 190.97 | 2.74 | 1.46% | 192.14 | 192.385 | 188.935 | 6,815 |
| Mar 20 2024 | 188.23 | -0.01 | -0.01% | 187.95 | 188.68 | 186.425 | 7,325 |
| Mar 19 2024 | 188.24 | 0.36 | 0.19% | 187.69 | 188.25 | 186.755 | 11,623 |
| Mar 18 2024 | 187.88 | -0.28 | -0.15% | 189.50 | 189.50 | 187.61 | 1,957 |
