Skip to main content

Caravelle International Group - Ordinary Shares (NQ: CACO )

0.5620 -0.0244 (-4.16%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.070 1.167 1.070 1.155 55,779 +0.08(+7.94%)
Mar 30, 2023 1.110 1.155 1.060 1.070 35,384 -0.06(-5.31%)
Mar 29, 2023 1.150 1.220 1.120 1.130 78,375 +0.00(+0.00%)
Mar 28, 2023 1.070 1.200 1.070 1.130 49,457 +0.03(+2.73%)
Mar 27, 2023 1.100 1.296 1.050 1.100 138,566 -0.03(-2.65%)
Mar 24, 2023 1.050 1.178 1.050 1.130 57,461 +0.05(+4.62%)
Mar 23, 2023 1.100 1.200 1.005 1.080 147,762 -0.02(-2.20%)
Mar 22, 2023 0.9973 1.149 0.9973 1.104 23,025 +0.07(+7.22%)
Mar 21, 2023 1.030 1.050 1.000 1.030 42,686 +0.04(+4.03%)
Mar 20, 2023 1.080 1.080 0.9496 0.9900 49,087 -0.06(-5.71%)
Mar 17, 2023 0.8907 1.120 0.8907 1.050 80,992 +0.12(+13.20%)
Mar 16, 2023 0.9300 0.9500 0.8900 0.9275 51,184 -0.00(-0.27%)
Mar 15, 2023 0.9000 0.9300 0.9000 0.9300 19,218 +0.02(+2.11%)
Mar 14, 2023 0.9000 0.9460 0.9000 0.9108 37,216 -0.03(-3.07%)
Mar 13, 2023 0.9188 0.9599 0.9000 0.9396 46,421 +0.02(+2.27%)
Mar 10, 2023 0.8800 0.9301 0.8800 0.9187 80,591 +0.02(+2.19%)
Mar 09, 2023 0.9000 0.9300 0.8800 0.8990 71,484 -0.01(-1.21%)
Mar 08, 2023 0.8900 0.9300 0.8900 0.9100 78,805 +0.02(+2.19%)
Mar 07, 2023 0.8900 0.9220 0.8604 0.8905 79,639 +0.00(+0.23%)
Mar 06, 2023 0.8910 0.9051 0.8482 0.8885 200,106 -0.00(-0.06%)
Mar 03, 2023 0.9910 1.030 0.8422 0.8890 389,731 -0.11(-11.10%)
Mar 02, 2023 1.120 1.370 0.9502 1.000 929,597 -0.10(-9.09%)
Mar 01, 2023 1.140 1.140 1.048 1.100 121,754 -0.02(-1.79%)
Feb 28, 2023 1.200 1.200 1.060 1.120 230,159 -0.01(-0.88%)
Feb 27, 2023 1.190 1.240 1.120 1.130 82,652 -0.11(-8.87%)
Feb 24, 2023 1.290 1.365 1.220 1.240 89,295 -0.05(-3.88%)
Feb 23, 2023 1.230 1.350 1.097 1.290 231,885 +0.05(+4.03%)
Feb 22, 2023 1.470 1.500 1.200 1.240 158,677 -0.19(-13.29%)
Feb 21, 2023 1.520 1.600 1.410 1.430 106,508 -0.12(-7.74%)
Feb 17, 2023 1.620 1.650 1.507 1.550 49,287 +0.05(+3.33%)
Feb 16, 2023 1.530 1.580 1.490 1.500 61,231 -0.02(-1.32%)
Feb 15, 2023 1.550 1.610 1.510 1.520 50,172 +0.00(+0.00%)
Feb 14, 2023 1.640 1.640 1.450 1.520 177,738 -0.13(-7.88%)
Feb 13, 2023 1.650 1.700 1.590 1.650 62,817 -0.03(-1.79%)
Feb 10, 2023 1.600 1.680 1.561 1.680 29,467 +0.08(+5.00%)
Feb 09, 2023 1.670 1.680 1.600 1.600 57,822 -0.06(-3.61%)
Feb 08, 2023 1.660 1.700 1.600 1.660 68,776 +0.03(+1.84%)
Feb 07, 2023 1.670 1.750 1.610 1.630 107,046 -0.09(-5.23%)
Feb 06, 2023 1.650 1.730 1.540 1.720 81,189 +0.14(+8.86%)
Feb 03, 2023 1.610 1.720 1.580 1.580 51,506 -0.05(-3.07%)
Feb 02, 2023 1.690 1.750 1.600 1.630 138,648 -0.06(-3.55%)
Feb 01, 2023 1.550 1.700 1.530 1.690 119,407 +0.10(+6.29%)
Jan 31, 2023 1.490 1.590 1.490 1.590 77,760 +0.11(+7.43%)
Jan 30, 2023 1.620 1.620 1.454 1.480 177,794 -0.05(-3.27%)
Jan 27, 2023 1.560 1.580 1.520 1.530 126,055 -0.03(-1.92%)
Jan 26, 2023 1.500 1.560 1.460 1.560 97,112 +0.05(+3.31%)
Jan 25, 2023 1.495 1.560 1.420 1.510 115,558 +0.01(+0.67%)
Jan 24, 2023 1.530 1.580 1.450 1.500 140,259 -0.06(-3.85%)
Jan 23, 2023 1.570 1.680 1.510 1.560 140,811 -0.04(-2.50%)
Jan 20, 2023 1.730 1.860 1.410 1.600 596,624 -0.08(-4.76%)
Jan 19, 2023 1.580 1.750 1.520 1.680 619,417 +0.10(+6.33%)
Jan 18, 2023 1.450 1.640 1.320 1.580 732,055 +0.11(+7.48%)
Jan 17, 2023 1.290 2.080 1.260 1.470 8,126,090 +0.18(+13.95%)
Jan 13, 2023 1.200 1.320 1.174 1.290 97,883 +0.08(+6.61%)
Jan 12, 2023 1.210 1.260 1.200 1.210 72,988 +0.00(+0.00%)
Jan 11, 2023 1.220 1.300 1.150 1.210 112,505 -0.01(-0.82%)
Jan 10, 2023 1.240 1.270 1.190 1.220 64,531 -0.02(-1.61%)
Jan 09, 2023 1.220 1.330 1.220 1.240 134,378 -0.01(-0.80%)
Jan 06, 2023 1.130 1.340 1.130 1.250 388,457 +0.04(+3.31%)
Jan 05, 2023 1.200 1.220 1.091 1.210 205,398 -0.03(-2.42%)
Jan 04, 2023 1.310 1.356 1.180 1.240 356,813 -0.08(-6.06%)
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.