Skip to main content

Caravelle International Group - Ordinary Shares (NQ: CACO )

0.5489 -0.0211 (-3.70%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.5635 0.5700 0.5489 0.5489 2,158 -0.02(-3.70%)
Jul 16, 2024 0.5600 0.5790 0.5500 0.5700 4,180 +0.03(+6.38%)
Jul 15, 2024 0.5200 0.5600 0.5204 0.5358 2,235 +0.01(+1.09%)
Jul 12, 2024 0.5201 0.5617 0.5201 0.5300 21,367 +0.00(+0.84%)
Jul 11, 2024 0.5255 0.5549 0.5200 0.5256 60,178 +0.00(+0.13%)
Jul 10, 2024 0.5350 0.5549 0.5050 0.5249 57,493 -0.01(-1.33%)
Jul 09, 2024 0.5504 0.5600 0.4610 0.5320 97,782 -0.04(-6.24%)
Jul 08, 2024 0.5360 0.5819 0.5200 0.5674 125,898 +0.05(+9.12%)
Jul 05, 2024 0.4600 0.5200 0.4600 0.5200 51,613 +0.05(+9.75%)
Jul 03, 2024 0.4700 0.4941 0.4300 0.4738 174,010 +0.03(+7.46%)
Jul 02, 2024 0.5000 0.5199 0.3950 0.4409 151,142 -0.05(-10.04%)
Jul 01, 2024 0.5419 0.5500 0.4300 0.4901 328,900 -0.08(-13.38%)
Jun 28, 2024 0.6844 0.6844 0.5530 0.5658 299,217 -0.17(-23.57%)
Jun 27, 2024 0.8598 0.8950 0.7321 0.7403 224,207 -0.26(-25.97%)
Jun 26, 2024 0.9232 1.068 0.9115 1.000 35,945 +0.17(+20.32%)
Jun 25, 2024 0.8000 0.9000 0.8000 0.8311 25,075 -0.02(-2.22%)
Jun 24, 2024 0.7800 0.8795 0.7811 0.8500 408,437 +0.02(+2.72%)
Jun 21, 2024 0.8000 0.8300 0.8000 0.8275 8,272 +0.03(+3.91%)
Jun 20, 2024 0.8000 0.8300 0.7800 0.7964 6,645 -0.03(-4.05%)
Jun 18, 2024 0.8200 0.8330 0.8101 0.8300 16,081 +0.01(+1.22%)
Jun 17, 2024 0.8400 0.8800 0.8006 0.8200 19,997 -0.08(-8.89%)
Jun 14, 2024 0.8551 0.9500 0.8551 0.9000 4,072 +0.05(+5.50%)
Jun 13, 2024 0.9500 0.9500 0.8300 0.8531 10,834 -0.07(-7.28%)
Jun 12, 2024 1.020 1.030 0.9200 0.9201 89,569 -0.12(-11.53%)
Jun 11, 2024 1.000 1.090 0.9800 1.040 93,071 -0.02(-1.89%)
Jun 10, 2024 1.090 1.158 1.000 1.060 73,890 -0.07(-6.19%)
Jun 07, 2024 1.030 1.150 1.000 1.130 58,106 +0.05(+4.63%)
Jun 06, 2024 1.120 1.140 1.030 1.080 40,228 -0.06(-5.26%)
Jun 05, 2024 1.100 1.140 1.067 1.140 15,057 +0.03(+2.70%)
Jun 04, 2024 1.070 1.130 0.9942 1.110 33,077 +0.03(+2.78%)
Jun 03, 2024 1.000 1.110 0.9800 1.080 63,357 +0.05(+5.05%)
May 31, 2024 1.030 1.030 0.9025 1.028 25,058 -0.00(-0.18%)
May 30, 2024 1.000 1.030 0.9800 1.030 96,869 -0.03(-2.83%)
May 29, 2024 1.050 1.070 1.020 1.060 66,853 +0.01(+0.95%)
May 28, 2024 1.160 1.180 1.000 1.050 65,715 -0.07(-6.25%)
May 24, 2024 1.090 1.130 1.040 1.120 66,639 +0.06(+5.66%)
May 23, 2024 1.040 1.060 0.9950 1.060 141,473 +0.03(+2.91%)
May 22, 2024 1.010 1.030 0.9615 1.030 221,029 +0.01(+0.98%)
May 21, 2024 1.020 1.029 0.9900 1.020 66,974 +0.00(+0.00%)
May 20, 2024 1.030 1.047 0.9750 1.020 109,450 -0.01(-0.97%)
May 17, 2024 1.010 1.030 0.9005 1.030 162,424 +0.01(+0.98%)
May 16, 2024 1.010 1.030 0.9400 1.020 214,643 -0.01(-0.97%)
May 15, 2024 0.9900 1.043 0.9002 1.030 233,655 +0.04(+4.04%)
May 14, 2024 0.9800 1.010 0.9112 0.9900 609,679 -0.03(-2.94%)
May 13, 2024 0.7220 1.020 0.7220 1.020 1,287,474 +0.30(+41.67%)
May 10, 2024 0.7500 0.7599 0.7110 0.7200 231,710 -0.03(-4.51%)
May 09, 2024 0.7140 0.8850 0.7140 0.7540 50,573 +0.03(+3.59%)
May 08, 2024 0.8480 0.8850 0.7078 0.7279 241,923 -0.10(-12.41%)
May 07, 2024 0.8361 0.8800 0.8200 0.8310 104,448 -0.04(-4.81%)
May 06, 2024 0.9100 0.9149 0.8300 0.8730 78,134 -0.00(-0.39%)
May 03, 2024 0.9150 0.9200 0.8300 0.8764 25,956 +0.01(+0.74%)
May 02, 2024 0.9100 0.9601 0.8236 0.8700 120,287 -0.06(-6.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.