Skip to main content

Caravelle International Group - Ordinary Shares (NQ: CACO )

0.5991 +0.0127 (+2.17%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.5985 0.6320 0.5770 0.6199 39,034 -0.00(-0.02%)
Jul 28, 2023 0.5611 0.6200 0.5611 0.6200 9,232 +0.01(+1.64%)
Jul 27, 2023 0.5810 0.6100 0.5810 0.6100 14,318 +0.00(+0.00%)
Jul 26, 2023 0.5800 0.6101 0.5657 0.6100 8,668 +0.01(+2.40%)
Jul 25, 2023 0.5520 0.6089 0.5520 0.5957 14,046 -0.02(-3.76%)
Jul 24, 2023 0.5905 0.6199 0.5905 0.6190 1,953 -0.00(-0.16%)
Jul 21, 2023 0.5854 0.6245 0.5520 0.6200 16,585 +0.03(+5.10%)
Jul 20, 2023 0.5974 0.5974 0.5700 0.5899 5,617 -0.02(-2.50%)
Jul 19, 2023 0.5568 0.6050 0.5500 0.6050 11,204 +0.05(+8.64%)
Jul 18, 2023 0.5831 0.5831 0.5203 0.5569 37,795 -0.03(-5.45%)
Jul 17, 2023 0.5575 0.6250 0.5500 0.5890 25,278 +0.02(+4.06%)
Jul 14, 2023 0.5700 0.6053 0.5550 0.5660 9,446 -0.00(-0.70%)
Jul 13, 2023 0.5800 0.6006 0.5700 0.5700 26,750 -0.05(-7.66%)
Jul 12, 2023 0.5875 0.6174 0.5601 0.6173 7,098 +0.02(+3.75%)
Jul 11, 2023 0.5946 0.6190 0.5420 0.5950 91,549 +0.05(+8.20%)
Jul 10, 2023 0.5731 0.5731 0.5329 0.5499 87,498 -0.01(-1.01%)
Jul 07, 2023 0.5496 0.5692 0.5397 0.5555 19,987 +0.01(+1.00%)
Jul 06, 2023 0.5600 0.5999 0.5208 0.5500 38,319 -0.02(-3.47%)
Jul 05, 2023 0.6336 0.6336 0.5100 0.5698 51,988 -0.00(-0.21%)
Jul 03, 2023 0.5416 0.6200 0.5169 0.5710 98,236 +0.05(+9.20%)
Jun 30, 2023 0.5000 0.5300 0.4999 0.5229 9,951 -0.01(-1.32%)
Jun 29, 2023 0.5102 0.5529 0.4810 0.5299 20,633 -0.01(-2.05%)
Jun 28, 2023 0.5100 0.5799 0.5000 0.5410 31,994 +0.03(+6.08%)
Jun 27, 2023 0.5400 0.5400 0.5061 0.5100 12,501 +0.01(+2.00%)
Jun 26, 2023 0.5100 0.5300 0.4400 0.5000 18,690 -0.03(-5.55%)
Jun 23, 2023 0.4540 0.5736 0.4540 0.5294 92,807 +0.08(+16.58%)
Jun 22, 2023 0.5300 0.5545 0.4500 0.4541 103,699 -0.08(-14.35%)
Jun 21, 2023 0.5647 0.5970 0.5301 0.5302 55,668 -0.07(-11.19%)
Jun 20, 2023 0.5800 0.5990 0.5500 0.5970 31,842 +0.01(+2.05%)
Jun 16, 2023 0.5850 0.5990 0.5500 0.5850 7,468 +0.00(+0.84%)
Jun 15, 2023 0.6000 0.6000 0.5301 0.5801 11,180 -0.01(-1.71%)
Jun 14, 2023 0.6000 0.6000 0.5301 0.5902 17,243 +0.03(+5.02%)
Jun 13, 2023 0.5900 0.6090 0.5620 0.5620 19,709 -0.01(-1.40%)
Jun 12, 2023 0.5500 0.5799 0.5100 0.5700 52,775 -0.03(-5.00%)
Jun 09, 2023 0.6100 0.6100 0.5700 0.6000 16,474 -0.00(-0.02%)
Jun 08, 2023 0.6001 0.6104 0.6000 0.6001 20,058 -0.03(-5.05%)
Jun 07, 2023 0.5701 0.6376 0.5700 0.6320 41,383 +0.02(+3.61%)
Jun 06, 2023 0.6300 0.6300 0.5603 0.6100 48,163 +0.01(+1.67%)
Jun 05, 2023 0.6400 0.6401 0.5900 0.6000 26,322 -0.04(-6.25%)
Jun 02, 2023 0.6199 0.6500 0.6101 0.6400 70,403 +0.02(+2.50%)
Jun 01, 2023 0.6100 0.6500 0.5700 0.6244 59,381 -0.01(-2.05%)
May 31, 2023 0.6200 0.6495 0.5900 0.6375 43,678 -0.00(-0.39%)
May 30, 2023 0.6700 0.6997 0.6250 0.6400 49,327 -0.02(-3.06%)
May 26, 2023 0.6700 0.6792 0.6511 0.6602 48,671 +0.01(+0.87%)
May 25, 2023 0.7110 0.8568 0.6450 0.6545 180,788 -0.07(-9.22%)
May 24, 2023 0.8000 0.8000 0.7200 0.7210 84,022 -0.10(-11.77%)
May 23, 2023 0.8200 0.8200 0.7850 0.8172 53,051 -0.00(-0.46%)
May 22, 2023 0.8800 0.8800 0.8200 0.8210 47,864 -0.08(-8.77%)
May 19, 2023 0.8300 0.9895 0.8300 0.8999 131,262 +0.05(+5.87%)
May 18, 2023 0.8600 0.8751 0.8101 0.8500 31,305 -0.05(-5.56%)
May 17, 2023 0.9500 0.9500 0.8400 0.9000 54,050 -0.03(-3.23%)
May 16, 2023 0.9900 0.9900 0.9005 0.9300 54,574 -0.05(-5.58%)
May 15, 2023 0.9493 1.030 0.9300 0.9850 74,116 +0.03(+2.60%)
May 12, 2023 0.9480 0.9800 0.8995 0.9600 10,480 +0.01(+1.23%)
May 11, 2023 0.9440 0.9700 0.9310 0.9483 7,687 -0.01(-1.21%)
May 10, 2023 0.9368 1.030 0.9013 0.9599 38,923 +0.03(+3.22%)
May 09, 2023 0.9200 0.9400 0.9000 0.9300 34,924 +0.01(+1.04%)
May 08, 2023 0.8808 0.9300 0.8620 0.9204 69,919 -0.02(-2.03%)
May 05, 2023 0.9100 0.9399 0.8500 0.9395 22,320 +0.02(+2.12%)
May 04, 2023 0.9800 0.9774 0.8500 0.9200 30,559 +0.03(+3.65%)
May 03, 2023 0.9200 0.9400 0.8810 0.8876 33,324 -0.02(-1.92%)
May 02, 2023 0.9600 0.9995 0.9050 0.9050 29,725 -0.04(-4.73%)
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.