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 28, 2024 0.5701 0.5991 0.5000 0.5620 18,638 -0.02(-4.16%)
Mar 27, 2024 0.6000 0.6000 0.5800 0.5864 4,811 -0.01(-2.27%)
Mar 26, 2024 0.5820 0.6143 0.5714 0.6000 6,549 -0.01(-2.33%)
Mar 25, 2024 0.6200 0.6200 0.5800 0.6143 5,887 -0.01(-0.92%)
Mar 22, 2024 0.6289 0.6290 0.5800 0.6200 5,864 +0.00(+0.16%)
Mar 21, 2024 0.6266 0.6267 0.5974 0.6190 9,031 -0.01(-1.23%)
Mar 20, 2024 0.6035 0.6270 0.6035 0.6267 6,158 -0.00(-0.21%)
Mar 19, 2024 0.6190 0.6356 0.5921 0.6280 13,382 +0.01(+1.82%)
Mar 18, 2024 0.6000 0.6333 0.5571 0.6168 10,641 +0.01(+1.11%)
Mar 15, 2024 0.6030 0.6240 0.5776 0.6100 9,762 +0.01(+1.16%)
Mar 14, 2024 0.5411 0.6317 0.5400 0.6030 15,807 +0.01(+2.20%)
Mar 13, 2024 0.5630 0.6380 0.5537 0.5900 16,995 +0.05(+10.07%)
Mar 12, 2024 0.5410 0.5757 0.5360 0.5360 3,814 -0.03(-5.23%)
Mar 11, 2024 0.5500 0.5656 0.5168 0.5656 2,267 +0.03(+6.04%)
Mar 08, 2024 0.5428 0.5626 0.5200 0.5334 3,762 +0.01(+2.58%)
Mar 07, 2024 0.5010 0.5589 0.5000 0.5200 20,820 +0.01(+1.96%)
Mar 06, 2024 0.5800 0.5795 0.5100 0.5100 22,526 -0.01(-2.11%)
Mar 05, 2024 0.5330 0.5956 0.5140 0.5210 20,065 -0.03(-5.27%)
Mar 04, 2024 0.5816 0.6024 0.5500 0.5500 46,994 -0.05(-8.27%)
Mar 01, 2024 0.5583 0.6900 0.5286 0.5996 191,086 +0.08(+16.13%)
Feb 29, 2024 0.6600 0.6700 0.5000 0.5163 61,800 -0.12(-18.32%)
Feb 28, 2024 0.6610 0.6800 0.6140 0.6321 11,511 -0.05(-7.03%)
Feb 27, 2024 0.6376 0.6900 0.6118 0.6799 34,505 +0.01(+1.48%)
Feb 26, 2024 0.6000 0.6700 0.6000 0.6700 23,296 +0.02(+3.08%)
Feb 23, 2024 0.6540 0.6800 0.6301 0.6500 2,877 +0.01(+0.78%)
Feb 22, 2024 0.6010 0.6500 0.5500 0.6450 49,920 +0.03(+5.56%)
Feb 21, 2024 0.7000 0.7000 0.6110 0.6110 17,918 -0.06(-9.14%)
Feb 20, 2024 0.6800 0.7290 0.6700 0.6725 20,782 +0.00(+0.37%)
Feb 16, 2024 0.7300 0.7300 0.6700 0.6700 20,633 -0.03(-4.83%)
Feb 15, 2024 0.7320 0.7320 0.6672 0.7040 21,384 +0.00(+0.57%)
Feb 14, 2024 0.6900 0.7347 0.6510 0.7000 14,840 +0.00(+0.17%)
Feb 13, 2024 0.5300 0.7399 0.5000 0.6988 83,962 +0.15(+27.75%)
Feb 12, 2024 0.5179 0.5570 0.5179 0.5470 8,346 +0.02(+2.84%)
Feb 09, 2024 0.5075 0.5360 0.5075 0.5319 30,875 +0.01(+1.31%)
Feb 08, 2024 0.5200 0.5817 0.4423 0.5250 45,963 +0.04(+8.94%)
Feb 07, 2024 0.5000 0.5000 0.4401 0.4819 8,383 +0.03(+7.09%)
Feb 06, 2024 0.4987 0.4987 0.4500 0.4500 1,513 +0.01(+2.27%)
Feb 05, 2024 0.4450 0.4450 0.4400 0.4400 907 -0.05(-11.08%)
Feb 02, 2024 0.4948 0.4948 0.4948 0.4948 163 +0.04(+9.93%)
Feb 01, 2024 0.4949 0.4949 0.4500 0.4501 2,778 -0.03(-6.03%)
Jan 31, 2024 0.4500 0.4790 0.4500 0.4790 3,439 +0.03(+5.97%)
Jan 30, 2024 0.4938 0.4938 0.4500 0.4520 12,834 -0.02(-3.89%)
Jan 29, 2024 0.5145 0.5145 0.4521 0.4703 6,050 -0.03(-5.75%)
Jan 26, 2024 0.4700 0.5000 0.4610 0.4990 2,948 +0.03(+5.61%)
Jan 25, 2024 0.4512 0.4726 0.4500 0.4725 7,312 +0.01(+2.27%)
Jan 24, 2024 0.4600 0.5988 0.4600 0.4620 1,962 -0.00(-0.86%)
Jan 23, 2024 0.4689 0.4689 0.4600 0.4660 2,475 -0.00(-0.68%)
Jan 22, 2024 0.4724 0.4724 0.4692 0.4692 3,279 +0.00(+0.69%)
Jan 19, 2024 0.4507 0.4900 0.4507 0.4660 5,947 +0.02(+3.39%)
Jan 18, 2024 0.4619 0.4684 0.4505 0.4507 8,179 -0.01(-1.16%)
Jan 17, 2024 0.4600 0.4850 0.4560 0.4560 27,590 -0.00(-0.87%)
Jan 16, 2024 0.4800 0.4890 0.4600 0.4600 6,822 -0.03(-7.05%)
Jan 12, 2024 0.4700 0.4990 0.4700 0.4949 28,110 -0.00(-0.82%)
Jan 11, 2024 0.4600 0.4995 0.4508 0.4990 9,198 -0.01(-2.10%)
Jan 10, 2024 0.5100 0.5097 0.5097 0.5097 3,064 -0.00(-0.02%)
Jan 09, 2024 0.4505 0.5100 0.4505 0.5098 9,320 +0.05(+10.83%)
Jan 08, 2024 0.4510 0.4852 0.4505 0.4600 31,254 +0.01(+2.06%)
Jan 05, 2024 0.4695 0.4699 0.4507 0.4507 17,603 -0.02(-5.12%)
Jan 04, 2024 0.4900 0.4869 0.4700 0.4750 31,748 -0.02(-4.43%)
Jan 03, 2024 0.4730 0.4970 0.4730 0.4970 2,924 +0.01(+2.47%)
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.