TR4DER - CAU [CAU] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-10-04	47,500	0.70	0.72	0.69	0.70	00:00:00
2005-10-05	60,600	0.71	0.71	0.67	0.68	00:00:00
2005-10-06	19,800	0.70	0.70	0.67	0.67	00:00:00
2005-10-07	58,700	0.69	0.72	0.67	0.71	00:00:00
2005-10-10	21,700	0.70	0.72	0.70	0.71	00:00:00
2005-10-11	37,400	0.71	0.71	0.70	0.70	00:00:00
2005-10-12	50,300	0.70	0.71	0.66	0.67	00:00:00
2005-10-13	57,900	0.66	0.67	0.65	0.67	00:00:00
2005-10-14	70,500	0.67	0.72	0.66	0.70	00:00:00
2005-10-17	58,100	0.72	0.72	0.70	0.72	00:00:00
2005-10-18	24,400	0.73	0.73	0.69	0.72	00:00:00
2005-10-19	32,900	0.71	0.72	0.70	0.71	00:00:00
2005-10-20	58,700	0.70	0.71	0.69	0.69	00:00:00
2005-10-21	40,000	0.71	0.72	0.70	0.71	00:00:00
2005-10-24	17,300	0.70	0.72	0.70	0.72	00:00:00
2005-10-25	328,400	0.72	0.84	0.71	0.83	00:00:00
2005-10-26	178,200	0.84	0.84	0.75	0.79	00:00:00
2005-10-27	54,800	0.80	0.82	0.76	0.78	00:00:00
2005-10-28	83,800	0.79	0.79	0.69	0.76	00:00:00
2005-10-31	98,500	0.70	0.73	0.70	0.71	00:00:00
2005-11-01	49,700	0.73	0.73	0.71	0.71	00:00:00
2005-11-02	106,200	0.72	0.76	0.72	0.76	00:00:00
2005-11-03	15,400	0.76	0.76	0.73	0.74	00:00:00
2005-11-04	107,400	0.78	0.79	0.73	0.73	00:00:00
2005-11-07	58,300	0.76	0.76	0.71	0.72	00:00:00
2005-11-08	20,900	0.72	0.74	0.71	0.73	00:00:00
2005-11-09	66,400	0.72	0.77	0.71	0.75	00:00:00
2005-11-10	84,600	0.77	0.80	0.74	0.74	00:00:00
2005-11-11	165,400	0.75	0.76	0.72	0.72	00:00:00
2005-11-14	117,800	0.72	0.78	0.72	0.78	00:00:00
2005-11-15	19,900	0.79	0.79	0.73	0.73	00:00:00
2005-11-16	136,600	0.76	0.78	0.73	0.77	00:00:00
2005-11-17	435,900	0.79	0.84	0.78	0.84	00:00:00
2005-11-18	125,800	0.84	0.84	0.78	0.78	00:00:00
2005-11-21	411,600	0.81	0.93	0.81	0.87	00:00:00
2005-11-22	233,300	0.90	0.93	0.86	0.87	00:00:00
2005-11-23	168,100	0.91	0.91	0.84	0.87	00:00:00
2005-11-25	312,700	0.84	1.01	0.84	1.01	00:00:00
2005-11-28	1,032,200	1.05	1.15	1.01	1.08	00:00:00
2005-11-29	817,700	1.03	1.03	0.91	0.91	00:00:00
2005-11-30	546,200	0.88	0.89	0.81	0.82	00:00:00
2005-12-01	658,400	0.82	0.90	0.82	0.89	00:00:00
2005-12-02	330,200	0.91	0.92	0.86	0.86	00:00:00
2005-12-05	230,500	0.87	0.87	0.80	0.81	00:00:00
2005-12-06	346,400	0.80	0.87	0.79	0.86	00:00:00
2005-12-07	586,200	0.85	0.92	0.84	0.89	00:00:00
2005-12-08	610,000	0.90	0.93	0.87	0.88	00:00:00
2005-12-09	396,400	0.90	0.90	0.86	0.87	00:00:00
2005-12-12	671,700	0.89	0.91	0.87	0.89	00:00:00
2005-12-13	291,500	0.88	0.89	0.86	0.86	00:00:00
2005-12-14	267,900	0.86	0.87	0.82	0.84	00:00:00
2005-12-15	382,900	0.83	0.87	0.80	0.82	00:00:00
2005-12-16	179,500	0.82	0.82	0.77	0.80	00:00:00
2005-12-19	218,900	0.80	0.81	0.76	0.77	00:00:00
2005-12-20	438,800	0.77	0.77	0.70	0.71	00:00:00
2005-12-21	165,600	0.70	0.75	0.70	0.73	00:00:00
2005-12-22	352,300	0.74	0.76	0.73	0.76	00:00:00
2005-12-23	120,100	0.75	0.77	0.74	0.77	00:00:00
2005-12-27	249,400	0.78	0.78	0.74	0.75	00:00:00
2005-12-28	269,800	0.76	0.77	0.74	0.74	00:00:00
2005-12-29	369,000	0.74	0.74	0.71	0.73	00:00:00
2005-12-30	319,900	0.73	0.73	0.71	0.73	00:00:00
2006-01-03	678,600	0.73	0.80	0.72	0.79	00:00:00
2006-01-04	312,400	0.80	0.80	0.74	0.78	00:00:00
2006-01-05	143,900	0.77	0.78	0.73	0.75	00:00:00
2006-01-06	360,400	0.75	0.78	0.74	0.74	00:00:00
2006-01-09	403,100	0.75	0.79	0.74	0.78	00:00:00
2006-01-10	208,300	0.77	0.79	0.76	0.77	00:00:00
2006-01-11	406,500	0.77	0.85	0.77	0.83	00:00:00
2006-01-12	350,300	0.84	0.87	0.83	0.85	00:00:00
2006-01-13	457,500	0.88	0.92	0.86	0.90	00:00:00
2006-01-17	601,100	0.93	0.94	0.86	0.87	00:00:00
2006-01-18	225,800	0.86	0.86	0.83	0.83	00:00:00
2006-01-19	216,700	0.85	0.87	0.85	0.87	00:00:00
2006-01-20	177,900	0.87	0.89	0.83	0.84	00:00:00
2006-01-23	174,200	0.85	0.89	0.84	0.89	00:00:00
2006-01-24	142,000	0.89	0.90	0.86	0.86	00:00:00
2006-01-25	134,300	0.87	0.89	0.87	0.89	00:00:00
2006-01-26	336,700	0.90	0.91	0.89	0.91	00:00:00
2006-01-27	381,500	0.91	0.95	0.91	0.95	00:00:00
2006-01-30	564,900	0.96	1.02	0.95	0.97	00:00:00
2006-01-31	299,000	0.97	0.98	0.92	0.94	00:00:00
2006-02-01	204,800	0.94	0.98	0.92	0.94	00:00:00
2006-02-02	377,600	0.96	0.97	0.91	0.93	00:00:00
2006-02-03	223,400	0.93	0.93	0.87	0.89	00:00:00
2006-02-06	135,800	0.88	0.93	0.88	0.92	00:00:00
2006-02-07	411,300	0.90	0.90	0.77	0.82	00:00:00
2006-02-08	168,200	0.80	0.85	0.79	0.80	00:00:00
2006-02-09	174,100	0.83	0.85	0.81	0.83	00:00:00
2006-02-10	208,100	0.83	0.83	0.80	0.81	00:00:00
2006-02-13	181,700	0.80	0.81	0.77	0.79	00:00:00
2006-02-14	130,600	0.78	0.80	0.78	0.79	00:00:00
2006-02-15	160,000	0.80	0.80	0.78	0.79	00:00:00
2006-02-16	164,600	0.80	0.85	0.80	0.84	00:00:00
2006-02-17	150,500	0.85	0.87	0.83	0.85	00:00:00
2006-02-21	267,400	0.87	0.88	0.81	0.81	00:00:00
2006-02-22	201,800	0.80	0.83	0.77	0.83	00:00:00
2006-02-23	85,000	0.83	0.84	0.82	0.82	00:00:00
2006-02-24	113,400	0.83	0.85	0.82	0.83	00:00:00
2006-02-27	131,200	0.82	0.82	0.79	0.82	00:00:00
2006-02-28	88,700	0.82	0.84	0.81	0.82	00:00:00
2006-03-01	64,400	0.83	0.84	0.81	0.83	00:00:00
2006-03-02	291,100	0.82	0.86	0.81	0.85	00:00:00
2006-03-03	415,100	0.86	0.91	0.86	0.91	00:00:00
2006-03-06	316,900	0.92	0.94	0.85	0.85	00:00:00
2006-03-07	103,400	0.86	0.87	0.82	0.84	00:00:00
2006-03-08	161,200	0.82	0.87	0.81	0.86	00:00:00
2006-03-09	70,600	0.85	0.86	0.82	0.82	00:00:00
2006-03-10	78,900	0.82	0.83	0.81	0.82	00:00:00
2006-03-13	66,200	0.83	0.84	0.81	0.83	00:00:00
2006-03-14	43,100	0.83	0.84	0.83	0.83	00:00:00
2006-03-15	79,100	0.83	0.84	0.81	0.82	00:00:00
2006-03-16	59,100	0.83	0.83	0.80	0.81	00:00:00
2006-03-17	120,800	0.80	0.84	0.80	0.84	00:00:00
2006-03-20	70,500	0.84	0.85	0.83	0.85	00:00:00
2006-03-21	105,300	0.84	0.85	0.81	0.83	00:00:00
2006-03-22	81,600	0.82	0.86	0.82	0.85	00:00:00
2006-03-23	73,300	0.85	0.86	0.83	0.85	00:00:00
2006-03-24	256,100	0.84	0.89	0.84	0.89	00:00:00
2006-03-27	524,300	0.90	0.97	0.89	0.93	00:00:00
2006-03-28	298,900	0.95	0.95	0.88	0.89	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >>