CANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	12.58	12.65	12.55	12.62	12.62	-0.96%	37,800
Nov 20, 2024	12.87	12.87	12.68	12.74	12.74	-1.22%	13,800
Nov 19, 2024	12.93	12.94	12.81	12.90	12.90	-0.49%	39,244
Nov 18, 2024	12.90	12.99	12.76	12.96	12.96	2.61%	47,085
Nov 15, 2024	12.63	12.78	12.63	12.63	12.63	0.16%	64,301
Nov 14, 2024	12.53	12.72	12.53	12.61	12.61	1.78%	33,726
Nov 13, 2024	12.47	12.48	12.30	12.39	12.39	-1.43%	318,138
Nov 12, 2024	12.48	12.65	12.47	12.57	12.57	0.48%	146,801
Nov 11, 2024	12.52	12.57	12.44	12.51	12.51	-2.49%	64,223
Nov 8, 2024	13.17	13.17	12.78	12.83	12.83	-1.23%	64,390
Nov 7, 2024	12.99	12.99	12.90	12.99	12.99	1.17%	47,274
Nov 6, 2024	12.66	12.84	12.55	12.84	12.84	0.86%	89,520
Nov 5, 2024	12.61	12.75	12.60	12.73	12.73	-0.16%	80,479
Nov 4, 2024	12.60	12.76	12.60	12.75	12.75	-0.55%	181,267
Nov 1, 2024	13.05	13.09	12.74	12.82	12.82	-2.36%	121,808
Oct 31, 2024	13.01	13.14	12.97	13.13	13.13	1.94%	112,730
Oct 30, 2024	12.75	12.89	12.75	12.88	12.88	0.63%	69,450
Oct 29, 2024	12.77	12.81	12.71	12.80	12.80	0.31%	54,215
Oct 28, 2024	12.78	12.79	12.59	12.76	12.76	-0.16%	81,368
Oct 25, 2024	12.92	12.92	12.75	12.78	12.78	-0.30%	14,352
Oct 24, 2024	12.86	12.86	12.77	12.82	12.82	-0.62%	43,972
Oct 23, 2024	12.74	12.92	12.74	12.90	12.90	1.90%	72,261
Oct 22, 2024	12.78	12.78	12.62	12.66	12.66	-0.12%	59,265
Oct 21, 2024	12.74	12.83	12.56	12.68	12.68	-0.82%	68,318
Oct 18, 2024	12.88	12.93	12.75	12.78	12.78	-	36,374
Oct 17, 2024	12.85	12.87	12.62	12.78	12.78	0.47%	119,209
Oct 16, 2024	12.95	12.95	12.72	12.72	12.72	-2.45%	70,040
Oct 15, 2024	12.90	13.04	12.88	13.04	13.04	1.24%	42,446
Oct 14, 2024	12.75	12.91	12.74	12.88	12.88	0.47%	31,595
Oct 11, 2024	13.73	13.73	12.70	12.82	12.82	-0.39%	102,568
Oct 10, 2024	12.82	12.97	12.81	12.87	12.87	0.39%	37,047
Oct 9, 2024	12.82	12.88	12.70	12.82	12.82	-1.86%	58,667
Oct 8, 2024	13.15	13.15	12.96	13.06	13.06	0.25%	8,116
Oct 7, 2024	13.09	13.12	12.94	13.03	13.03	-1.59%	34,650
Oct 4, 2024	13.39	13.39	13.15	13.24	13.24	-1.12%	45,980
Oct 3, 2024	13.30	13.40	13.30	13.39	13.39	1.90%	15,342
Oct 2, 2024	13.50	13.50	13.06	13.14	13.14	-1.30%	68,157
Oct 1, 2024	13.50	13.50	13.17	13.31	13.31	0.74%	10,101
Sep 30, 2024	13.05	13.22	13.03	13.22	13.22	-0.34%	27,348
Sep 27, 2024	13.26	13.34	13.12	13.26	13.26	-1.70%	153,766
Sep 26, 2024	13.60	13.60	13.48	13.49	13.49	-0.56%	30,672
Sep 25, 2024	13.42	13.58	13.41	13.57	13.57	1.05%	61,833
Sep 24, 2024	13.50	13.50	13.34	13.43	13.43	2.09%	57,785
Sep 23, 2024	13.35	13.35	13.09	13.15	13.15	-0.23%	45,950
Sep 20, 2024	13.10	13.27	13.01	13.18	13.18	1.38%	136,768
Sep 19, 2024	12.81	13.00	12.78	13.00	13.00	2.36%	95,349
Sep 18, 2024	12.42	12.79	12.41	12.70	12.70	4.01%	156,534
Sep 17, 2024	11.92	12.23	11.89	12.21	12.21	3.21%	105,209
Sep 16, 2024	11.80	11.88	11.71	11.83	11.83	1.55%	39,544
Sep 13, 2024	11.80	11.84	11.64	11.65	11.65	-0.18%	12,333
Sep 12, 2024	11.57	11.72	11.57	11.67	11.67	1.47%	28,978
Sep 11, 2024	11.50	11.50	11.38	11.50	11.50	1.60%	15,498
Sep 10, 2024	11.43	11.44	11.32	11.32	11.32	-1.39%	12,521
Sep 9, 2024	11.55	11.55	11.40	11.48	11.48	-0.99%	10,528
Sep 6, 2024	11.84	11.86	11.54	11.60	11.60	-1.49%	142,644
Sep 5, 2024	11.83	11.83	11.70	11.77	11.77	0.20%	36,398
Sep 4, 2024	11.80	11.80	11.64	11.75	11.75	-0.62%	29,019
Sep 3, 2024	11.84	11.94	11.79	11.82	11.82	-	100,313
Aug 30, 2024	11.92	11.93	11.70	11.82	11.82	-1.25%	50,945
Aug 29, 2024	11.87	12.02	11.86	11.97	11.97	0.37%	33,032
Aug 28, 2024	11.94	11.94	11.73	11.93	11.93	-0.53%	56,327
Aug 27, 2024	11.76	11.99	11.76	11.99	11.99	3.10%	53,842
Aug 26, 2024	11.57	11.71	11.55	11.63	11.63	2.90%	97,795
Aug 23, 2024	11.21	11.32	11.21	11.30	11.30	2.37%	24,142
Aug 22, 2024	11.13	11.14	11.03	11.04	11.04	0.55%	17,366
Aug 21, 2024	10.94	10.99	10.91	10.98	10.98	0.29%	14,004
Aug 20, 2024	11.10	11.10	10.92	10.95	10.95	-2.07%	15,069
Aug 19, 2024	11.14	11.20	11.14	11.18	11.18	-0.07%	14,416
Aug 16, 2024	11.07	11.33	11.07	11.19	11.19	1.42%	19,981
Aug 15, 2024	11.03	11.12	11.02	11.03	11.03	-0.81%	9,157
Aug 14, 2024	11.17	11.17	11.09	11.12	11.12	-1.65%	33,355
Aug 13, 2024	11.36	11.37	11.29	11.31	11.31	-0.03%	3,735
Aug 12, 2024	11.33	11.35	11.29	11.31	11.31	-0.79%	17,278
Aug 9, 2024	11.44	11.50	11.24	11.40	11.40	0.71%	65,579
Aug 8, 2024	11.37	11.47	11.31	11.32	11.32	2.07%	17,197
Aug 7, 2024	10.99	11.19	10.99	11.09	11.09	0.73%	20,542
Aug 6, 2024	11.08	11.10	10.97	11.01	11.01	-0.86%	20,410
Aug 5, 2024	11.13	11.23	11.09	11.11	11.11	-0.72%	29,054
Aug 2, 2024	11.30	11.30	11.12	11.19	11.19	-1.80%	35,143
Aug 1, 2024	11.45	11.46	11.31	11.39	11.39	-2.32%	25,337
Jul 31, 2024	11.60	11.66	11.54	11.66	11.66	-	18,349
Jul 30, 2024	11.61	11.66	11.51	11.66	11.66	0.87%	17,000
Jul 29, 2024	11.53	11.59	11.51	11.56	11.56	2.12%	21,970
Jul 26, 2024	11.31	11.32	11.26	11.32	11.32	-0.44%	6,735
Jul 25, 2024	11.29	11.43	11.29	11.37	11.37	2.71%	26,624
Jul 24, 2024	11.21	11.21	11.05	11.07	11.07	-1.60%	24,713
Jul 23, 2024	11.28	11.28	11.19	11.25	11.25	-0.53%	24,577
Jul 22, 2024	11.33	11.34	11.26	11.31	11.31	-1.42%	52,939
Jul 19, 2024	11.53	11.53	11.44	11.47	11.47	-1.70%	27,621
Jul 18, 2024	11.75	11.80	11.61	11.67	11.67	-1.51%	32,028
Jul 17, 2024	11.97	11.97	11.82	11.85	11.85	-1.22%	25,626
Jul 16, 2024	11.99	12.02	11.92	12.00	12.00	-0.03%	15,537
Jul 15, 2024	11.91	12.03	11.80	12.00	12.00	2.03%	21,187
Jul 12, 2024	11.86	11.89	11.76	11.76	11.76	-1.08%	24,826
Jul 11, 2024	11.98	12.09	11.87	11.89	11.89	-1.50%	31,382
Jul 10, 2024	12.09	12.22	12.06	12.07	12.07	0.47%	18,539
Jul 9, 2024	12.06	12.09	11.97	12.01	12.01	-1.67%	26,197
Jul 8, 2024	12.15	12.23	12.09	12.22	12.22	-0.02%	33,952
Jul 5, 2024	12.19	12.28	12.10	12.22	12.22	-0.53%	54,254
Jul 3, 2024	12.31	12.35	12.25	12.29	12.29	-0.20%	26,780