ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Caravelle International Group - Ordinary Shares (NQ: CACO )

0.3820 -0.0482 (-11.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4500 0.5497 0.3820 0.3820 324,059 -0.05(-11.20%)
Jul 18, 2024 0.5397 0.5397 0.4301 0.4302 209,081 -0.12(-21.63%)
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 78,135 -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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.