|
CAU - [Ticker: CAU] | | Last Trade | 0.68 | Last Trade Time | 2016-01-27 - 00:00:00 | Variation | +0.26 (+1.61%) | Open | 0.63 | High | 0.68 | Low | 0.63 | Volume | 2,000 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.42 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CAU quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-30 | 351,300 | 3.08 | 3.26 | 2.96 | 3.01 | 00:00:00 | 2004-05-03 | 198,200 | 3.08 | 3.08 | 2.72 | 2.77 | 00:00:00 | 2004-05-04 | 557,500 | 2.79 | 3.20 | 2.71 | 3.15 | 00:00:00 | 2004-05-05 | 93,900 | 3.15 | 3.22 | 3.06 | 3.12 | 00:00:00 | 2004-05-06 | 192,400 | 3.10 | 3.10 | 2.90 | 3.05 | 00:00:00 | 2004-05-07 | 295,900 | 2.99 | 3.00 | 2.70 | 2.80 | 00:00:00 | 2004-05-10 | 277,100 | 2.70 | 2.82 | 2.55 | 2.62 | 00:00:00 | 2004-05-11 | 170,000 | 2.72 | 2.82 | 2.61 | 2.80 | 00:00:00 | 2004-05-12 | 230,200 | 2.92 | 3.00 | 2.75 | 2.85 | 00:00:00 | 2004-05-13 | 266,100 | 2.67 | 2.84 | 2.50 | 2.64 | 00:00:00 | 2004-05-14 | 552,100 | 2.64 | 2.78 | 2.26 | 2.70 | 00:00:00 | 2004-05-17 | 170,900 | 2.79 | 2.87 | 2.60 | 2.70 | 00:00:00 | 2004-05-18 | 95,000 | 2.51 | 2.72 | 2.51 | 2.67 | 00:00:00 | 2004-05-19 | 325,900 | 2.72 | 2.92 | 2.70 | 2.85 | 00:00:00 | 2004-05-20 | 129,800 | 2.89 | 2.89 | 2.78 | 2.78 | 00:00:00 | 2004-05-21 | 128,000 | 2.90 | 2.90 | 2.80 | 2.88 | 00:00:00 | 2004-05-24 | 116,800 | 2.91 | 2.99 | 2.90 | 2.95 | 00:00:00 | 2004-05-25 | 156,700 | 2.99 | 3.00 | 2.92 | 2.98 | 00:00:00 | 2004-05-26 | 74,100 | 3.01 | 3.05 | 2.96 | 3.04 | 00:00:00 | 2004-05-27 | 167,800 | 3.08 | 3.29 | 3.08 | 3.29 | 00:00:00 | 2004-05-28 | 160,400 | 3.13 | 3.30 | 3.05 | 3.26 | 00:00:00 | 2004-06-01 | 283,200 | 3.29 | 3.49 | 3.15 | 3.27 | 00:00:00 | 2004-06-02 | 89,400 | 3.06 | 3.40 | 3.06 | 3.30 | 00:00:00 | 2004-06-03 | 134,800 | 3.30 | 3.50 | 3.06 | 3.30 | 00:00:00 | 2004-06-04 | 58,700 | 3.22 | 3.50 | 3.22 | 3.49 | 00:00:00 | 2004-06-07 | 169,900 | 3.55 | 3.85 | 3.55 | 3.85 | 00:00:00 | 2004-06-08 | 152,000 | 3.84 | 3.84 | 3.51 | 3.79 | 00:00:00 | 2004-06-09 | 253,200 | 3.66 | 3.78 | 3.50 | 3.50 | 00:00:00 | 2004-06-10 | 71,400 | 3.63 | 3.70 | 3.52 | 3.60 | 00:00:00 | 2004-06-14 | 153,300 | 3.52 | 3.60 | 3.20 | 3.58 | 00:00:00 | 2004-06-15 | 114,400 | 3.49 | 3.69 | 3.43 | 3.47 | 00:00:00 | 2004-06-16 | 58,500 | 3.47 | 3.61 | 3.30 | 3.50 | 00:00:00 | 2004-06-17 | 50,400 | 3.52 | 3.68 | 3.45 | 3.56 | 00:00:00 | 2004-06-18 | 292,200 | 3.88 | 4.15 | 3.67 | 4.15 | 00:00:00 | 2004-06-21 | 147,200 | 4.18 | 4.20 | 3.89 | 3.99 | 00:00:00 | 2004-06-22 | 118,800 | 4.09 | 4.13 | 3.95 | 4.02 | 00:00:00 | 2004-06-23 | 76,200 | 4.02 | 4.12 | 3.95 | 4.06 | 00:00:00 | 2004-06-24 | 232,200 | 4.16 | 4.40 | 4.10 | 4.25 | 00:00:00 | 2004-06-25 | 147,500 | 4.33 | 4.33 | 3.75 | 4.25 | 00:00:00 | 2004-06-28 | 194,300 | 4.32 | 4.42 | 4.05 | 4.15 | 00:00:00 | 2004-06-29 | 112,500 | 4.05 | 4.14 | 3.77 | 3.77 | 00:00:00 | 2004-06-30 | 132,600 | 3.86 | 3.98 | 3.77 | 3.89 | 00:00:00 | 2004-07-01 | 149,200 | 3.91 | 4.34 | 3.90 | 4.08 | 00:00:00 | 2004-07-02 | 176,500 | 4.10 | 4.28 | 4.02 | 4.13 | 00:00:00 | 2004-07-06 | 102,300 | 4.10 | 4.19 | 4.03 | 4.17 | 00:00:00 | 2004-07-07 | 143,600 | 4.14 | 4.42 | 4.14 | 4.31 | 00:00:00 | 2004-07-08 | 108,600 | 4.38 | 4.45 | 4.36 | 4.38 | 00:00:00 | 2004-07-09 | 70,700 | 4.34 | 4.34 | 4.18 | 4.33 | 00:00:00 | 2004-07-12 | 209,000 | 4.36 | 4.74 | 4.10 | 4.68 | 00:00:00 | 2004-07-13 | 94,200 | 4.65 | 4.72 | 4.46 | 4.72 | 00:00:00 | 2004-07-14 | 139,100 | 4.72 | 4.80 | 4.65 | 4.70 | 00:00:00 | 2004-07-15 | 123,800 | 4.71 | 4.82 | 4.55 | 4.78 | 00:00:00 | 2004-07-16 | 110,800 | 4.77 | 4.80 | 4.62 | 4.76 | 00:00:00 | 2004-07-19 | 162,100 | 4.68 | 4.70 | 4.46 | 4.47 | 00:00:00 | 2004-07-20 | 132,400 | 4.42 | 4.42 | 4.20 | 4.20 | 00:00:00 | 2004-07-21 | 209,600 | 4.20 | 4.40 | 3.96 | 4.27 | 00:00:00 | 2004-07-22 | 194,000 | 4.34 | 4.40 | 4.09 | 4.39 | 00:00:00 | 2004-07-23 | 77,400 | 4.10 | 4.28 | 4.06 | 4.11 | 00:00:00 | 2004-07-26 | 283,900 | 4.03 | 4.05 | 3.70 | 3.85 | 00:00:00 | 2004-07-27 | 337,300 | 4.00 | 4.02 | 3.51 | 3.80 | 00:00:00 | 2004-07-28 | 97,800 | 3.80 | 3.98 | 3.71 | 3.88 | 00:00:00 | 2004-07-29 | 78,700 | 3.71 | 3.91 | 3.66 | 3.89 | 00:00:00 | 2004-07-30 | 173,000 | 3.91 | 4.01 | 3.80 | 4.00 | 00:00:00 | 2004-08-02 | 68,400 | 4.10 | 4.20 | 3.95 | 4.12 | 00:00:00 | 2004-08-03 | 71,500 | 4.10 | 4.19 | 4.00 | 4.15 | 00:00:00 | 2004-08-04 | 55,700 | 4.10 | 4.10 | 3.95 | 3.99 | 00:00:00 | 2004-08-05 | 47,200 | 3.95 | 4.05 | 3.82 | 3.91 | 00:00:00 | 2004-08-06 | 90,100 | 3.97 | 4.17 | 3.97 | 4.05 | 00:00:00 | 2004-08-09 | 65,100 | 4.06 | 4.23 | 4.05 | 4.20 | 00:00:00 | 2004-08-10 | 60,400 | 4.15 | 4.23 | 4.00 | 4.13 | 00:00:00 | 2004-08-11 | 63,900 | 4.10 | 4.10 | 3.90 | 3.95 | 00:00:00 | 2004-08-12 | 40,700 | 3.97 | 4.03 | 3.91 | 3.95 | 00:00:00 | 2004-08-13 | 57,200 | 3.97 | 4.10 | 3.97 | 4.00 | 00:00:00 | 2004-08-16 | 71,300 | 4.01 | 4.37 | 4.01 | 4.35 | 00:00:00 | 2004-08-17 | 86,800 | 4.31 | 4.34 | 4.16 | 4.21 | 00:00:00 | 2004-08-18 | 81,000 | 4.21 | 4.29 | 4.01 | 4.09 | 00:00:00 | 2004-08-19 | 374,600 | 4.14 | 4.18 | 3.88 | 4.09 | 00:00:00 | 2004-08-20 | 112,900 | 4.11 | 4.11 | 3.91 | 3.98 | 00:00:00 | 2004-08-23 | 119,900 | 3.94 | 3.97 | 3.71 | 3.87 | 00:00:00 | 2004-08-24 | 45,300 | 3.88 | 3.90 | 3.70 | 3.80 | 00:00:00 | 2004-08-25 | 75,400 | 3.83 | 3.85 | 3.70 | 3.84 | 00:00:00 | 2004-08-26 | 42,300 | 3.84 | 3.97 | 3.75 | 3.93 | 00:00:00 | 2004-08-27 | 36,400 | 3.94 | 4.00 | 3.80 | 3.90 | 00:00:00 | 2004-08-30 | 52,400 | 3.90 | 4.01 | 3.85 | 3.87 | 00:00:00 | 2004-08-31 | 77,300 | 3.85 | 4.00 | 3.80 | 4.00 | 00:00:00 | 2004-09-01 | 37,900 | 4.00 | 4.00 | 3.85 | 3.87 | 00:00:00 | 2004-09-02 | 22,100 | 3.86 | 3.95 | 3.80 | 3.88 | 00:00:00 | 2004-09-03 | 84,500 | 3.88 | 4.01 | 3.70 | 4.01 | 00:00:00 | 2004-09-07 | 118,400 | 3.96 | 4.15 | 3.78 | 4.15 | 00:00:00 | 2004-09-08 | 186,800 | 4.05 | 4.42 | 4.05 | 4.40 | 00:00:00 | 2004-09-09 | 71,100 | 4.40 | 4.45 | 4.25 | 4.40 | 00:00:00 | 2004-09-10 | 77,900 | 4.43 | 4.48 | 4.35 | 4.44 | 00:00:00 | 2004-09-13 | 74,400 | 4.40 | 4.50 | 4.21 | 4.38 | 00:00:00 | 2004-09-14 | 68,500 | 4.33 | 4.46 | 4.30 | 4.40 | 00:00:00 | 2004-09-15 | 99,800 | 4.37 | 4.37 | 4.20 | 4.30 | 00:00:00 | 2004-09-16 | 47,100 | 4.30 | 4.31 | 4.20 | 4.30 | 00:00:00 | 2004-09-17 | 30,000 | 4.35 | 4.40 | 4.28 | 4.33 | 00:00:00 | 2004-09-20 | 19,100 | 4.35 | 4.46 | 4.31 | 4.33 | 00:00:00 | 2004-09-21 | 27,600 | 4.38 | 4.48 | 4.38 | 4.48 | 00:00:00 | 2004-09-22 | 124,500 | 4.48 | 4.68 | 4.35 | 4.58 | 00:00:00 | 2004-09-23 | 131,700 | 4.65 | 4.75 | 4.63 | 4.72 | 00:00:00 | 2004-09-24 | 123,600 | 4.35 | 4.50 | 4.33 | 4.39 | 00:00:00 | 2004-09-27 | 412,400 | 4.39 | 4.50 | 3.86 | 4.00 | 00:00:00 | 2004-09-28 | 380,500 | 4.06 | 4.22 | 3.78 | 3.91 | 00:00:00 | 2004-09-29 | 177,300 | 3.95 | 4.08 | 3.95 | 4.04 | 00:00:00 | 2004-09-30 | 359,400 | 4.05 | 4.08 | 3.74 | 3.80 | 00:00:00 | 2004-10-01 | 325,300 | 3.75 | 4.00 | 3.52 | 3.99 | 00:00:00 | 2004-10-04 | 169,300 | 3.99 | 4.06 | 3.82 | 4.02 | 00:00:00 | 2004-10-05 | 137,200 | 4.00 | 4.00 | 3.81 | 3.94 | 00:00:00 | 2004-10-06 | 253,600 | 3.90 | 4.08 | 3.65 | 3.74 | 00:00:00 | 2004-10-07 | 102,100 | 3.70 | 3.87 | 3.70 | 3.77 | 00:00:00 | 2004-10-08 | 168,600 | 3.87 | 3.97 | 3.72 | 3.82 | 00:00:00 | 2004-10-11 | 84,000 | 3.85 | 3.88 | 3.71 | 3.76 | 00:00:00 | 2004-10-12 | 114,200 | 3.75 | 3.77 | 3.55 | 3.68 | 00:00:00 | 2004-10-13 | 288,700 | 3.51 | 3.65 | 3.28 | 3.49 | 00:00:00 | 2004-10-14 | 220,100 | 3.60 | 3.72 | 3.40 | 3.45 | 00:00:00 | 2004-10-15 | 390,000 | 3.58 | 3.58 | 3.22 | 3.23 | 00:00:00 | 2004-10-18 | 185,700 | 3.23 | 3.41 | 3.19 | 3.33 | 00:00:00 | 2004-10-19 | 142,300 | 3.25 | 3.47 | 3.24 | 3.30 | 00:00:00 | 2004-10-20 | 139,500 | 3.32 | 3.55 | 3.32 | 3.45 | 00:00:00 | 2004-10-21 | 233,800 | 3.45 | 3.45 | 3.23 | 3.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|