New Zealand markets closed

Caravelle International Group (CACO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.3050-0.0117 (-3.69%)
At close: 04:00PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20240.30800.36000.29800.30500.305017,200
11 Sept 20240.30000.36800.29600.31700.3170259,200
10 Sept 20240.28500.32900.28300.30000.300062,300
09 Sept 20240.42900.43800.21000.28000.2800502,700
06 Sept 20240.40800.41000.38100.38100.38102,300
05 Sept 20240.40000.40000.38300.38300.383015,500
04 Sept 20240.40000.40100.40000.40000.40005,500
03 Sept 20240.40000.42000.40000.40900.409011,500
30 Aug 20240.40000.40100.40000.40000.40005,900
29 Aug 20240.40000.41700.40000.40800.408018,500
28 Aug 20240.41000.42100.40100.40100.40104,500
27 Aug 20240.44800.44800.41000.41000.410010,700
26 Aug 20240.41600.44800.40000.43100.4310121,200
23 Aug 20240.43000.46000.43000.43100.43103,000
22 Aug 20240.43000.44100.41000.42100.421028,500
21 Aug 20240.43100.47000.43000.43000.430033,800
20 Aug 20240.43000.44900.43000.43200.43207,400
19 Aug 20240.43000.46900.43000.43100.431016,600
16 Aug 20240.47000.47000.43200.45500.45508,400
15 Aug 20240.44700.47000.43000.43000.430018,400
14 Aug 20240.44600.45000.42800.43000.430043,000
13 Aug 20240.43000.45200.43000.45100.45101,100
12 Aug 20240.45000.46800.43000.46000.460028,900
09 Aug 20240.45100.46500.45000.45000.450024,800
08 Aug 20240.46000.48500.46000.46200.462022,100
07 Aug 20240.45000.47000.45000.46900.469012,700
06 Aug 20240.46500.48000.45000.46000.46009,800
05 Aug 20240.49000.49000.45100.48000.480033,600
02 Aug 20240.46000.50000.45000.48800.488021,200
01 Aug 20240.45100.48500.44200.46000.460051,300
31 Jul 20240.49400.49400.45300.45300.453073,900
30 Jul 20240.41000.59900.41000.49600.49601,597,100
29 Jul 20240.42400.43000.40000.40200.402028,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...