Skip to main content

Caravelle International Group - Ordinary Shares (NQ: CACO )

0.8200 -0.0800 (-8.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.8229 0.9844 0.7400 0.9310 488,590 +0.07(+8.26%)
Apr 30, 2024 0.8600 0.9594 0.7514 0.8600 386,509 -0.13(-13.06%)
Apr 29, 2024 0.8800 1.010 0.7518 0.9892 661,264 -0.01(-1.08%)
Apr 26, 2024 0.9900 1.020 0.9500 1.000 147,723 -0.02(-1.96%)
Apr 25, 2024 0.9632 1.020 0.9200 1.020 128,093 -0.00(-0.49%)
Apr 24, 2024 0.9800 1.025 0.7866 1.025 302,898 +0.04(+3.66%)
Apr 23, 2024 0.9400 0.9900 0.6078 0.9888 1,043,656 -0.00(-0.22%)
Apr 22, 2024 1.030 1.080 0.9405 0.9910 106,566 -0.04(-3.79%)
Apr 19, 2024 1.070 1.190 0.8800 1.030 255,111 -0.11(-9.65%)
Apr 18, 2024 1.120 1.210 0.9600 1.140 389,992 +0.07(+6.54%)
Apr 17, 2024 0.9500 1.150 0.9250 1.070 634,570 +0.16(+17.09%)
Apr 16, 2024 0.7200 0.9400 0.6765 0.9138 194,231 +0.19(+26.93%)
Apr 15, 2024 0.7200 0.7200 0.6638 0.7199 5,132 -0.00(-0.01%)
Apr 12, 2024 0.7200 0.7300 0.6800 0.7200 8,349 +0.00(+0.01%)
Apr 11, 2024 0.6900 0.7300 0.6476 0.7199 10,611 +0.03(+5.02%)
Apr 10, 2024 0.6401 0.7299 0.6401 0.6855 13,245 -0.00(-0.64%)
Apr 09, 2024 0.7480 0.7600 0.6600 0.6899 48,061 -0.09(-11.56%)
Apr 08, 2024 0.6300 0.8258 0.6066 0.7801 152,907 +0.15(+23.86%)
Apr 05, 2024 0.6500 0.6500 0.6100 0.6298 14,718 -0.05(-7.38%)
Apr 04, 2024 0.7000 0.7088 0.6200 0.6800 91,465 -0.04(-5.16%)
Apr 03, 2024 0.6000 0.7199 0.5608 0.7170 1,228,633 +0.11(+17.73%)
Apr 02, 2024 0.5991 0.6090 0.5991 0.6090 10,412 +0.02(+2.96%)
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.