|
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 | 2001-12-11 | 2,600 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | 2001-12-12 | 31,300 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | 2001-12-13 | 35,000 | 0.99 | 1.01 | 0.97 | 0.97 | 00:00:00 | 2001-12-14 | 60,400 | 0.97 | 1.00 | 0.90 | 0.93 | 00:00:00 | 2001-12-17 | 17,800 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | 2001-12-18 | 18,000 | 0.94 | 0.98 | 0.93 | 0.96 | 00:00:00 | 2001-12-19 | 5,500 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | 2001-12-20 | 6,400 | 0.96 | 0.97 | 0.96 | 0.96 | 00:00:00 | 2001-12-21 | 33,900 | 0.96 | 0.98 | 0.92 | 0.98 | 00:00:00 | 2001-12-24 | 7,800 | 0.93 | 0.98 | 0.93 | 0.98 | 00:00:00 | 2001-12-26 | 8,300 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | 2001-12-27 | 9,300 | 0.95 | 1.04 | 0.95 | 1.04 | 00:00:00 | 2001-12-28 | 6,700 | 0.98 | 1.01 | 0.98 | 1.00 | 00:00:00 | 2001-12-31 | 20,500 | 0.98 | 1.03 | 0.98 | 1.03 | 00:00:00 | 2002-01-02 | 1,000 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | 2002-01-03 | 8,600 | 1.04 | 1.05 | 1.00 | 1.05 | 00:00:00 | 2002-01-04 | 2,900 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | 2002-01-07 | 1,500 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | 2002-01-08 | 13,200 | 1.04 | 1.07 | 1.00 | 1.00 | 00:00:00 | 2002-01-09 | 22,000 | 1.00 | 1.10 | 1.00 | 1.09 | 00:00:00 | 2002-01-10 | 26,400 | 1.10 | 1.13 | 1.08 | 1.13 | 00:00:00 | 2002-01-11 | 42,200 | 1.05 | 1.17 | 1.05 | 1.17 | 00:00:00 | 2002-01-14 | 18,400 | 1.17 | 1.20 | 1.15 | 1.19 | 00:00:00 | 2002-01-15 | 6,100 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | 2002-01-16 | 29,300 | 1.12 | 1.24 | 1.12 | 1.23 | 00:00:00 | 2002-01-17 | 13,300 | 1.22 | 1.22 | 1.11 | 1.22 | 00:00:00 | 2002-01-18 | 20,200 | 1.12 | 1.20 | 1.10 | 1.17 | 00:00:00 | 2002-01-22 | 2,900 | 1.10 | 1.19 | 1.10 | 1.18 | 00:00:00 | 2002-01-23 | 17,600 | 1.15 | 1.17 | 1.07 | 1.17 | 00:00:00 | 2002-01-24 | 5,400 | 1.17 | 1.17 | 1.06 | 1.16 | 00:00:00 | 2002-01-25 | 7,100 | 1.08 | 1.18 | 1.08 | 1.17 | 00:00:00 | 2002-01-28 | 2,500 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | 2002-01-29 | 8,900 | 1.18 | 1.19 | 1.08 | 1.18 | 00:00:00 | 2002-01-30 | 8,600 | 1.15 | 1.19 | 1.12 | 1.19 | 00:00:00 | 2002-01-31 | 17,000 | 1.19 | 1.21 | 1.17 | 1.21 | 00:00:00 | 2002-02-01 | 369 | 1.25 | 1.36 | 1.25 | 1.31 | 00:00:00 | 2002-02-04 | 92,700 | 1.35 | 1.50 | 1.35 | 1.45 | 00:00:00 | 2002-02-05 | 40,600 | 1.50 | 1.53 | 1.37 | 1.45 | 00:00:00 | 2002-02-06 | 42,000 | 1.55 | 1.60 | 1.30 | 1.38 | 00:00:00 | 2002-02-07 | 53,400 | 1.38 | 1.60 | 1.28 | 1.50 | 00:00:00 | 2002-02-08 | 40,700 | 1.45 | 1.50 | 1.36 | 1.41 | 00:00:00 | 2002-02-11 | 40,800 | 1.40 | 1.40 | 1.37 | 1.38 | 00:00:00 | 2002-02-12 | 54,500 | 1.37 | 1.54 | 1.33 | 1.54 | 00:00:00 | 2002-02-13 | 78,600 | 1.49 | 1.60 | 1.45 | 1.58 | 00:00:00 | 2002-02-14 | 24,800 | 1.50 | 1.62 | 1.49 | 1.55 | 00:00:00 | 2002-02-15 | 163,600 | 1.63 | 1.78 | 1.63 | 1.68 | 00:00:00 | 2002-02-19 | 96,100 | 1.67 | 1.67 | 1.36 | 1.55 | 00:00:00 | 2002-02-20 | 50,200 | 1.45 | 1.74 | 1.39 | 1.65 | 00:00:00 | 2002-02-21 | 58,300 | 1.64 | 1.64 | 1.50 | 1.63 | 00:00:00 | 2002-02-22 | 23,600 | 1.65 | 1.65 | 1.36 | 1.55 | 00:00:00 | 2002-02-25 | 22,100 | 1.50 | 1.55 | 1.46 | 1.55 | 00:00:00 | 2002-02-26 | 9,000 | 1.51 | 1.63 | 1.44 | 1.62 | 00:00:00 | 2002-02-27 | 45,300 | 1.78 | 1.78 | 1.55 | 1.63 | 00:00:00 | 2002-02-28 | 35,300 | 1.63 | 1.63 | 1.47 | 1.60 | 00:00:00 | 2002-03-01 | 20,200 | 1.60 | 1.60 | 1.49 | 1.52 | 00:00:00 | 2002-03-04 | 15,800 | 1.55 | 1.60 | 1.46 | 1.57 | 00:00:00 | 2002-03-05 | 6,900 | 1.45 | 1.58 | 1.45 | 1.57 | 00:00:00 | 2002-03-06 | 32,900 | 1.50 | 1.60 | 1.43 | 1.60 | 00:00:00 | 2002-03-07 | 40,600 | 1.60 | 1.60 | 1.50 | 1.51 | 00:00:00 | 2002-03-08 | 34,400 | 1.51 | 1.51 | 1.40 | 1.46 | 00:00:00 | 2002-03-11 | 22,900 | 1.43 | 1.60 | 1.43 | 1.50 | 00:00:00 | 2002-03-12 | 44,400 | 1.60 | 1.60 | 1.48 | 1.50 | 00:00:00 | 2002-03-13 | 13,700 | 1.50 | 1.50 | 1.49 | 1.50 | 00:00:00 | 2002-03-14 | 71,900 | 1.50 | 1.50 | 1.41 | 1.42 | 00:00:00 | 2002-03-15 | 11,300 | 1.49 | 1.49 | 1.41 | 1.41 | 00:00:00 | 2002-03-18 | 65,400 | 1.41 | 1.50 | 1.41 | 1.41 | 00:00:00 | 2002-03-19 | 14,200 | 1.42 | 1.49 | 1.40 | 1.41 | 00:00:00 | 2002-03-20 | 60,100 | 1.40 | 1.48 | 1.40 | 1.48 | 00:00:00 | 2002-03-21 | 177,200 | 1.41 | 1.45 | 1.40 | 1.40 | 00:00:00 | 2002-03-22 | 126,800 | 1.40 | 1.45 | 1.36 | 1.39 | 00:00:00 | 2002-03-25 | 69,100 | 1.42 | 1.50 | 1.42 | 1.45 | 00:00:00 | 2002-03-26 | 31,700 | 1.45 | 1.49 | 1.40 | 1.49 | 00:00:00 | 2002-03-27 | 165,900 | 1.48 | 1.70 | 1.47 | 1.52 | 00:00:00 | 2002-03-28 | 117,000 | 1.63 | 1.67 | 1.55 | 1.60 | 00:00:00 | 2002-04-01 | 92,800 | 1.60 | 1.85 | 1.60 | 1.85 | 00:00:00 | 2002-04-02 | 98,400 | 1.85 | 1.85 | 1.72 | 1.79 | 00:00:00 | 2002-04-03 | 55,100 | 1.79 | 1.79 | 1.66 | 1.66 | 00:00:00 | 2002-04-04 | 59,400 | 1.65 | 1.80 | 1.60 | 1.79 | 00:00:00 | 2002-04-05 | 21,900 | 1.76 | 1.79 | 1.60 | 1.66 | 00:00:00 | 2002-04-08 | 14,600 | 1.75 | 1.75 | 1.60 | 1.70 | 00:00:00 | 2002-04-09 | 12,800 | 1.70 | 1.70 | 1.66 | 1.70 | 00:00:00 | 2002-04-10 | 62,900 | 1.68 | 1.69 | 1.55 | 1.64 | 00:00:00 | 2002-04-11 | 55,800 | 1.64 | 1.64 | 1.52 | 1.60 | 00:00:00 | 2002-04-12 | 30,100 | 1.58 | 1.64 | 1.55 | 1.60 | 00:00:00 | 2002-04-15 | 42,800 | 1.60 | 1.60 | 1.47 | 1.58 | 00:00:00 | 2002-04-16 | 18,200 | 1.50 | 1.57 | 1.44 | 1.57 | 00:00:00 | 2002-04-17 | 30,600 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2002-04-18 | 34,100 | 1.59 | 1.60 | 1.46 | 1.51 | 00:00:00 | 2002-04-19 | 35,400 | 1.50 | 1.55 | 1.45 | 1.47 | 00:00:00 | 2002-04-22 | 38,500 | 1.40 | 1.49 | 1.40 | 1.47 | 00:00:00 | 2002-04-23 | 27,900 | 1.49 | 1.51 | 1.49 | 1.50 | 00:00:00 | 2002-04-24 | 70,600 | 1.50 | 1.55 | 1.45 | 1.55 | 00:00:00 | 2002-04-25 | 102,700 | 1.55 | 1.58 | 1.46 | 1.53 | 00:00:00 | 2002-04-26 | 117,900 | 1.50 | 1.51 | 1.46 | 1.50 | 00:00:00 | 2002-04-29 | 72,700 | 1.53 | 1.53 | 1.45 | 1.49 | 00:00:00 | 2002-04-30 | 40,600 | 1.46 | 1.46 | 1.44 | 1.45 | 00:00:00 | 2002-05-01 | 39,500 | 1.45 | 1.49 | 1.42 | 1.49 | 00:00:00 | 2002-05-02 | 36,900 | 1.49 | 1.53 | 1.43 | 1.50 | 00:00:00 | 2002-05-03 | 156,400 | 1.50 | 1.57 | 1.45 | 1.50 | 00:00:00 | 2002-05-06 | 110,900 | 1.52 | 1.52 | 1.47 | 1.50 | 00:00:00 | 2002-05-07 | 244,300 | 1.50 | 1.57 | 1.48 | 1.53 | 00:00:00 | 2002-05-08 | 34,400 | 1.50 | 1.52 | 1.46 | 1.50 | 00:00:00 | 2002-05-09 | 25,600 | 1.46 | 1.50 | 1.44 | 1.50 | 00:00:00 | 2002-05-10 | 117,200 | 1.49 | 1.51 | 1.46 | 1.50 | 00:00:00 | 2002-05-13 | 134,600 | 1.50 | 1.52 | 1.46 | 1.52 | 00:00:00 | 2002-05-14 | 61,800 | 1.52 | 1.55 | 1.46 | 1.51 | 00:00:00 | 2002-05-15 | 86,000 | 1.50 | 1.50 | 1.44 | 1.44 | 00:00:00 | 2002-05-16 | 258,500 | 1.44 | 1.51 | 1.40 | 1.49 | 00:00:00 | 2002-05-17 | 117,200 | 1.44 | 1.50 | 1.44 | 1.50 | 00:00:00 | 2002-05-20 | 490,800 | 1.44 | 1.75 | 1.41 | 1.73 | 00:00:00 | 2002-05-21 | 490,500 | 1.79 | 1.99 | 1.70 | 1.97 | 00:00:00 | 2002-05-22 | 477,700 | 2.10 | 2.30 | 2.02 | 2.05 | 00:00:00 | 2002-05-23 | 348,800 | 2.02 | 2.21 | 1.85 | 2.13 | 00:00:00 | 2002-05-24 | 157,800 | 2.19 | 2.20 | 1.92 | 2.05 | 00:00:00 | 2002-05-28 | 326,800 | 2.05 | 2.25 | 1.99 | 2.25 | 00:00:00 | 2002-05-29 | 257,600 | 2.45 | 2.49 | 2.16 | 2.35 | 00:00:00 | 2002-05-30 | 179,800 | 2.20 | 2.20 | 2.00 | 2.09 | 00:00:00 | 2002-05-31 | 110,100 | 2.16 | 2.20 | 1.99 | 2.17 | 00:00:00 | 2002-06-03 | 474,400 | 2.23 | 2.40 | 2.19 | 2.39 | 00:00:00 | 2002-06-04 | 499,300 | 2.47 | 2.53 | 2.26 | 2.30 | 00:00:00 | 2002-06-05 | 197,700 | 2.25 | 2.28 | 2.12 | 2.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|