CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.81	12.86	12.81	12.82	12.82	-0.31%	9,637
Nov 19, 2024	12.84	12.91	12.81	12.86	12.86	0.08%	32,810
Nov 18, 2024	12.78	12.87	12.78	12.85	12.85	0.23%	30,970
Nov 15, 2024	12.74	12.83	12.70	12.82	12.82	0.16%	5,939
Nov 14, 2024	12.88	13.05	12.77	12.80	12.80	-1.01%	36,910
Nov 13, 2024	13.00	13.08	12.92	12.93	12.93	-0.23%	26,043
Nov 12, 2024	13.03	13.15	12.93	12.96	12.96	-2.19%	19,426
Nov 11, 2024	13.02	13.33	13.02	13.25	13.25	0.91%	19,635
Nov 8, 2024	13.35	13.41	12.95	13.13	13.13	-4.51%	88,561
Nov 7, 2024	13.29	13.80	13.25	13.75	13.75	4.80%	143,591
Nov 6, 2024	13.37	13.37	13.08	13.12	13.12	-2.74%	63,054
Nov 5, 2024	13.46	13.55	13.44	13.49	13.49	1.89%	36,809
Nov 4, 2024	13.22	13.32	13.20	13.24	13.24	1.69%	5,372
Nov 1, 2024	12.76	13.08	12.75	13.02	13.02	2.28%	52,390
Oct 31, 2024	12.74	12.87	12.72	12.73	12.73	-0.62%	28,849
Oct 30, 2024	12.78	12.89	12.78	12.81	12.81	-0.54%	15,049
Oct 29, 2024	13.05	13.09	12.88	12.88	12.88	-1.75%	23,311
Oct 28, 2024	13.12	13.13	12.94	13.11	13.11	0.23%	38,028
Oct 25, 2024	13.07	13.26	13.01	13.08	13.08	0.38%	52,145
Oct 24, 2024	13.16	13.20	13.03	13.03	13.03	-0.99%	28,822
Oct 23, 2024	13.26	13.26	13.08	13.16	13.16	-0.38%	41,747
Oct 22, 2024	13.14	13.26	13.14	13.21	13.21	0.84%	29,872
Oct 21, 2024	13.27	13.27	13.02	13.10	13.10	-1.36%	65,390
Oct 18, 2024	13.25	13.40	13.10	13.28	13.28	3.03%	77,095
Oct 17, 2024	13.00	13.00	12.85	12.89	12.89	-1.30%	39,846
Oct 16, 2024	13.01	13.16	12.97	13.06	13.06	0.93%	47,801
Oct 15, 2024	13.38	13.41	12.92	12.94	12.94	-3.72%	55,447
Oct 14, 2024	13.58	13.67	13.41	13.44	13.44	-1.10%	54,970
Oct 11, 2024	13.52	13.63	13.36	13.59	13.59	-0.07%	134,182
Oct 10, 2024	13.79	13.79	13.42	13.60	13.60	0.29%	175,868
Oct 9, 2024	13.88	14.02	13.36	13.56	13.56	-5.24%	242,609
Oct 8, 2024	14.67	14.67	14.23	14.31	14.31	-10.73%	198,601
Oct 7, 2024	15.40	16.11	15.36	16.03	16.03	8.68%	494,834
Oct 4, 2024	14.46	14.80	14.46	14.75	14.75	4.24%	160,201
Oct 3, 2024	14.40	14.43	13.98	14.15	14.15	-3.02%	112,768
Oct 2, 2024	14.60	14.63	14.23	14.59	14.59	4.81%	283,940
Oct 1, 2024	13.68	13.99	13.55	13.92	13.92	2.81%	175,437
Sep 30, 2024	13.68	13.90	13.50	13.54	13.54	3.52%	207,349
Sep 27, 2024	13.00	13.14	12.99	13.08	13.08	1.63%	170,762
Sep 26, 2024	12.84	12.98	12.75	12.87	12.87	7.07%	167,932
Sep 25, 2024	12.19	12.20	11.95	12.02	12.02	-1.72%	45,961
Sep 24, 2024	12.44	12.49	12.01	12.23	12.23	6.26%	123,583
Sep 23, 2024	11.46	11.52	11.45	11.51	11.51	0.88%	20,497
Sep 20, 2024	11.51	11.54	11.40	11.41	11.41	-0.87%	41,347
Sep 19, 2024	11.46	11.60	11.45	11.51	11.51	1.45%	41,151
Sep 18, 2024	11.29	11.39	11.27	11.35	11.35	0.67%	9,103
Sep 17, 2024	11.33	11.36	11.21	11.27	11.27	-0.70%	221,346
Sep 16, 2024	11.37	11.38	11.33	11.35	11.35	0.27%	26,181
Sep 13, 2024	11.30	11.38	11.30	11.32	11.32	-0.01%	9,707
Sep 12, 2024	11.36	11.38	11.30	11.32	11.32	-1.04%	139,640
Sep 11, 2024	11.45	11.51	11.40	11.44	11.44	0.18%	40,567
Sep 10, 2024	11.41	11.47	11.40	11.42	11.42	-0.95%	8,210
Sep 9, 2024	11.49	11.54	11.49	11.53	11.53	-0.26%	11,334
Sep 6, 2024	11.69	11.69	11.56	11.56	11.56	-1.28%	21,765
Sep 5, 2024	11.76	11.78	11.69	11.71	11.71	-0.09%	22,707
Sep 4, 2024	11.71	11.76	11.70	11.72	11.72	0.26%	5,173
Sep 3, 2024	11.77	11.77	11.66	11.69	11.69	-1.35%	5,771
Aug 30, 2024	11.81	11.86	11.81	11.85	11.85	0.25%	7,925
Aug 29, 2024	11.73	11.85	11.73	11.82	11.82	0.77%	4,890
Aug 28, 2024	11.80	11.80	11.73	11.73	11.73	-0.85%	7,897
Aug 27, 2024	11.77	11.85	11.76	11.83	11.83	0.77%	27,693
Aug 26, 2024	11.72	11.78	11.68	11.74	11.74	-	69,706
Aug 23, 2024	11.52	11.75	11.51	11.74	11.74	1.91%	39,811
Aug 22, 2024	11.56	11.57	11.52	11.52	11.52	-0.26%	60,884
Aug 21, 2024	11.55	11.62	11.55	11.55	11.55	-0.17%	20,998
Aug 20, 2024	11.62	11.62	11.54	11.57	11.57	-0.34%	13,934
Aug 19, 2024	11.60	11.62	11.55	11.61	11.61	0.52%	22,666
Aug 16, 2024	11.55	11.57	11.55	11.55	11.55	0.70%	62,787
Aug 15, 2024	11.41	11.53	11.41	11.47	11.47	0.97%	44,152
Aug 14, 2024	11.42	11.45	11.36	11.36	11.36	-1.05%	3,996
Aug 13, 2024	11.41	11.49	11.36	11.48	11.48	0.35%	16,236
Aug 12, 2024	11.35	11.44	11.35	11.44	11.44	0.26%	29,084
Aug 9, 2024	11.46	11.46	11.37	11.41	11.41	-0.09%	32,997
Aug 8, 2024	11.35	11.42	11.34	11.42	11.42	1.42%	37,979
Aug 7, 2024	11.35	11.35	11.20	11.26	11.26	-0.18%	69,521
Aug 6, 2024	11.28	11.32	11.25	11.28	11.28	-	44,676
Aug 5, 2024	11.18	11.32	11.00	11.28	11.28	-0.44%	59,595
Aug 2, 2024	11.41	11.44	11.32	11.33	11.33	-0.79%	22,965
Aug 1, 2024	11.48	11.52	11.38	11.42	11.42	-0.44%	67,961
Jul 31, 2024	11.34	11.51	11.34	11.47	11.47	1.87%	47,805
Jul 30, 2024	11.25	11.31	11.21	11.26	11.26	-0.12%	15,783
Jul 29, 2024	11.32	11.35	11.25	11.27	11.27	-0.93%	60,957
Jul 26, 2024	11.32	11.40	11.30	11.38	11.38	0.71%	40,303
Jul 25, 2024	11.35	11.44	11.24	11.30	11.30	-0.79%	50,127
Jul 24, 2024	11.39	11.45	11.36	11.39	11.39	-0.18%	24,757
Jul 23, 2024	11.63	11.63	11.41	11.41	11.41	-2.23%	36,152
Jul 22, 2024	11.64	11.70	11.57	11.67	11.67	-0.51%	77,673
Jul 19, 2024	11.79	11.82	11.69	11.73	11.73	0.45%	26,053
Jul 18, 2024	11.62	11.73	11.62	11.68	11.68	0.06%	10,886
Jul 17, 2024	11.71	11.80	11.62	11.67	11.67	-0.85%	34,471
Jul 16, 2024	11.72	11.82	11.68	11.77	11.77	0.60%	41,930
Jul 15, 2024	11.69	11.71	11.67	11.70	11.70	-	8,970
Jul 12, 2024	11.65	11.72	11.65	11.70	11.70	-0.09%	11,442
Jul 11, 2024	11.60	11.75	11.60	11.71	11.71	1.56%	15,000
Jul 10, 2024	11.56	11.58	11.51	11.53	11.53	-0.26%	11,602
Jul 9, 2024	11.52	11.58	11.52	11.56	11.56	0.83%	28,886
Jul 8, 2024	11.51	11.59	11.43	11.47	11.47	-1.16%	106,184
Jul 5, 2024	11.64	11.64	11.56	11.60	11.60	-1.69%	7,732
Jul 3, 2024	11.77	11.80	11.77	11.80	11.80	-	1,018
Jul 2, 2024	11.77	11.80	11.76	11.80	11.80	0.21%	13,880