New Zealand markets open in 7 hours 20 minutes

Caravelle International Group (CACO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.82000.0000 (0.00%)
As of 04:00PM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.84000.82000.82000.82000.8200200
14 Jun 20240.85500.95000.85500.90000.90004,100
13 Jun 20240.95000.95000.83000.85300.853010,800
12 Jun 20241.02001.03000.92000.92000.920089,900
11 Jun 20241.00001.09000.98001.04001.040093,100
10 Jun 20241.09001.15801.00001.06001.060073,900
07 Jun 20241.03001.15001.00001.13001.130058,100
06 Jun 20241.12001.14001.03001.08001.080040,200
05 Jun 20241.10001.14001.06701.14001.140015,100
04 Jun 20241.07001.13000.99401.11001.110033,100
03 Jun 20241.00001.11000.98001.08001.080063,400
31 May 20241.03001.03000.90301.02801.028025,100
30 May 20241.00001.03000.98001.03001.030096,900
29 May 20241.05001.07001.02001.06001.060066,900
28 May 20241.16001.18001.00001.05001.050068,800
24 May 20241.09001.13001.04001.12001.120066,200
23 May 20241.04001.06000.99501.06001.0600141,500
22 May 20241.01001.03000.96201.03001.0300221,000
21 May 20241.02001.02900.99001.02001.020069,300
20 May 20241.03001.04700.97501.02001.0200109,400
17 May 20241.01001.03000.90101.03001.0300162,400
16 May 20241.01001.03000.94001.02001.0200215,200
15 May 20240.98901.04300.90001.03001.0300233,700
14 May 20240.98001.01000.91100.99000.9900609,900
13 May 20240.72201.02000.72201.02001.02001,288,300
10 May 20240.75000.76000.71100.72000.7200231,700
09 May 20240.71400.88500.71400.75400.754050,600
08 May 20240.84800.88500.70800.72800.7280245,000
07 May 20240.83600.88000.82000.83100.8310104,300
06 May 20240.91000.91500.83000.87300.873077,900
03 May 20240.91500.92000.83000.87600.876026,000
02 May 20240.91000.96000.82400.87000.8700120,300
01 May 20240.82300.98400.74000.93100.9310494,500
30 Apr 20240.86000.95900.75100.86000.8600386,500
29 Apr 20240.88001.01000.75200.98900.9890665,100
26 Apr 20240.98901.02000.95001.00001.0000147,700
25 Apr 20240.96301.02000.92001.02001.0200128,600
24 Apr 20240.98201.02500.78701.02501.0250302,800
23 Apr 20240.94000.99000.60800.98900.98901,043,800
22 Apr 20241.03001.08000.94100.99100.9910106,500
19 Apr 20241.07001.19000.88001.03001.0300254,300
18 Apr 20241.12001.21000.96001.14001.1400389,800
17 Apr 20240.95501.15000.92501.07001.0700634,600
16 Apr 20240.72000.94000.67700.91400.9140194,200
15 Apr 20240.72000.72000.66400.72000.72005,100
12 Apr 20240.72000.73000.68000.72000.72008,300
11 Apr 20240.69000.73000.64800.72000.720010,600
10 Apr 20240.64000.73000.64000.68600.686013,200
09 Apr 20240.74800.76000.66000.69000.690048,100
08 Apr 20240.63000.82600.60700.78000.7800153,300
05 Apr 20240.65000.65000.61000.63000.630014,700
04 Apr 20240.70000.70900.62000.68000.680091,500
03 Apr 20240.60000.72000.56100.71700.71701,241,500
02 Apr 20240.59900.60900.59900.60900.609010,400
01 Apr 20240.56400.60000.56400.59200.59201,900
28 Mar 20240.57000.59900.50000.56200.562018,600
27 Mar 20240.60000.60000.58000.58600.58604,800
26 Mar 20240.58200.61400.57100.60000.60006,500
25 Mar 20240.62000.62000.58000.61400.61405,800
22 Mar 20240.62900.62900.58000.62000.62005,900
21 Mar 20240.62700.62700.59700.61900.61909,000
20 Mar 20240.60300.62700.60300.62700.62706,200
19 Mar 20240.61900.63600.59200.62800.628013,400
18 Mar 20240.59600.63300.55700.61700.617010,400
15 Mar 20240.60300.62400.57800.61000.61009,800
14 Mar 20240.54100.63200.54000.60300.603015,800
13 Mar 20240.56300.63800.55400.59000.590017,000
12 Mar 20240.54100.57600.53600.53600.53603,800
11 Mar 20240.55000.56600.51700.56600.56602,300
08 Mar 20240.54300.56300.52000.53300.53303,800
07 Mar 20240.50100.55900.50000.52000.520020,800
06 Mar 20240.57900.58000.51000.51000.510022,500
05 Mar 20240.53300.59600.51400.52100.521020,100
04 Mar 20240.58200.60200.55000.55000.550047,000
01 Mar 20240.55800.69000.52900.60000.6000190,700
29 Feb 20240.66000.67000.50000.51600.516061,800
28 Feb 20240.66100.68000.61400.63200.632011,500
27 Feb 20240.63800.69000.61200.68000.680034,500
26 Feb 20240.60000.67000.60000.67000.670023,300
23 Feb 20240.65400.68000.63000.65000.65002,900
22 Feb 20240.60100.65000.55000.64500.645049,900
21 Feb 20240.70000.70000.61100.61100.611017,900
20 Feb 20240.68000.72900.67000.67300.673026,200
16 Feb 20240.73000.73000.67000.67000.670013,600
15 Feb 20240.73200.73200.66700.70400.704021,400
14 Feb 20240.69000.73500.65100.70000.700014,800
13 Feb 20240.53000.74000.50000.69900.699089,300
12 Feb 20240.51800.55700.51800.54700.54708,300
09 Feb 20240.50700.53600.50700.53200.532030,900
08 Feb 20240.52000.58200.44200.52500.525046,000
07 Feb 20240.50000.50000.44000.48200.48208,400
06 Feb 20240.49900.49900.45000.45000.45001,500
05 Feb 20240.44500.44500.44000.44000.4400900
02 Feb 20240.49500.49500.49500.49500.4950200
01 Feb 20240.49500.49500.45000.45000.45002,800
31 Jan 20240.45000.47900.45000.47900.47903,400
30 Jan 20240.49400.49400.45000.45200.452012,800
29 Jan 20240.51500.51500.45200.47000.47006,100
26 Jan 20240.47000.50000.46100.49900.49902,800
25 Jan 20240.45100.47300.45000.47200.47207,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...