New Zealand markets closed

Caravelle International Group (CACO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.4159-0.0068 (-1.61%)
At close: 04:00PM EDT
0.4151 -0.00 (-0.19%)
After hours: 05:55PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.41300.44500.41000.41600.416032,600
25 Jul 20240.41800.43200.39800.41800.4180233,200
24 Jul 20240.43100.54500.41400.47300.47302,395,800
23 Jul 20240.40000.45000.40000.43000.430031,600
22 Jul 20240.40600.47500.39100.40000.400042,200
19 Jul 20240.45000.55000.38200.38200.3820324,100
18 Jul 20240.54000.54000.43000.43000.4300215,300
17 Jul 20240.56300.57000.54900.54900.54902,200
16 Jul 20240.56000.57900.55000.57000.57004,200
15 Jul 20240.52000.56000.52000.53600.53602,200
12 Jul 20240.52000.56200.52000.53000.530021,400
11 Jul 20240.52600.55500.52000.52600.526060,200
10 Jul 20240.53500.55500.50500.52500.525057,500
09 Jul 20240.55000.56000.46100.53200.532097,800
08 Jul 20240.53600.58200.52000.56700.5670128,400
05 Jul 20240.46000.52000.46000.52000.520051,600
03 Jul 20240.47000.49400.43000.47400.4740174,000
02 Jul 20240.50000.52000.39500.44100.4410151,100
01 Jul 20240.54200.55000.43000.49000.4900328,900
28 Jun 20240.68400.68400.55300.56600.5660299,200
27 Jun 20240.86000.89500.73200.74000.7400227,400
26 Jun 20240.92301.06800.91201.00001.000035,900
25 Jun 20240.80000.90000.80000.83100.831025,100
24 Jun 20240.78300.88000.78100.85000.8500408,400
21 Jun 20240.80000.83000.80000.82800.82808,300
20 Jun 20240.80000.83000.78000.79600.79606,600
18 Jun 20240.82000.83300.81000.83000.830016,100
17 Jun 20240.84000.88000.80100.82000.820020,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...