Camden

CAC
🏛️ usa →
38.59
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 48.02 48.39 47.93 48.16 0.0M
2021-12-30 48.79 48.79 48.12 48.16 0.0M
2021-12-29 48.61 49.12 48.44 48.89 0.0M
2021-12-28 48.63 49.21 48.39 48.67 0.0M
2021-12-27 48.20 48.77 48.20 48.54 0.0M
2021-12-23 47.99 48.67 47.99 48.20 0.0M
2021-12-22 46.77 48.00 46.48 48.00 0.0M
2021-12-21 46.04 47.10 45.50 46.64 0.1M
2021-12-20 44.12 45.65 43.66 45.47 0.1M
2021-12-17 46.26 46.47 44.27 44.27 0.2M
2021-12-16 47.17 47.45 46.23 46.65 0.1M
2021-12-15 46.40 47.65 46.04 46.61 0.1M
2021-12-14 46.17 47.24 45.72 45.96 0.1M
2021-12-13 45.81 46.70 45.04 45.96 0.1M
2021-12-10 46.74 46.74 45.75 46.18 0.0M
2021-12-09 46.24 46.66 45.95 46.42 0.0M
2021-12-08 47.22 47.22 46.25 46.51 0.0M
2021-12-07 47.45 48.06 46.71 46.71 0.0M
2021-12-06 46.97 47.85 46.79 47.12 0.0M
2021-12-03 46.96 46.96 46.28 46.47 0.0M
2021-12-02 45.91 47.17 45.91 46.85 0.0M
2021-12-01 46.49 47.02 45.43 45.52 0.0M
2021-11-30 45.80 46.13 45.32 45.82 0.0M
2021-11-29 47.23 47.23 46.02 46.22 0.0M
2021-11-26 47.22 49.80 45.44 46.47 0.0M
2021-11-24 48.63 49.00 47.77 48.68 0.0M
2021-11-23 49.08 50.05 48.75 49.19 0.0M
2021-11-22 48.40 49.60 47.77 48.84 0.0M
2021-11-19 48.18 48.30 47.15 47.99 0.0M
2021-11-18 48.22 49.00 47.94 48.77 0.0M
2021-11-17 49.35 49.35 47.86 48.46 0.1M
2021-11-16 49.79 50.00 49.26 49.46 0.0M
2021-11-15 50.00 50.83 49.49 49.83 0.0M
2021-11-12 50.76 50.76 49.55 49.91 0.0M
2021-11-11 50.84 50.94 50.55 50.83 0.0M
2021-11-10 50.44 50.91 50.33 50.59 0.0M
2021-11-09 50.54 50.57 49.72 50.45 0.0M
2021-11-08 50.46 50.74 49.82 50.62 0.0M
2021-11-05 48.96 50.40 48.96 50.17 0.0M
2021-11-04 49.61 49.61 47.95 48.46 0.0M
2021-11-03 47.95 49.56 47.95 49.37 0.0M
2021-11-02 48.64 48.86 47.67 47.86 0.0M
2021-11-01 47.88 48.81 47.58 48.64 0.0M
2021-10-29 47.80 48.03 47.41 47.60 0.1M
2021-10-28 47.29 47.71 47.28 47.68 0.0M
2021-10-27 46.87 49.24 46.74 46.88 0.0M
2021-10-26 48.49 48.49 47.18 47.33 0.0M
2021-10-25 48.62 49.34 48.12 48.83 0.0M
2021-10-22 48.68 48.73 48.15 48.45 0.0M
2021-10-21 48.97 49.11 48.22 48.43 0.0M
2021-10-20 48.26 49.19 48.10 49.19 0.0M
2021-10-19 48.27 48.64 47.79 48.57 0.0M
2021-10-18 48.28 48.66 47.93 48.15 0.0M
2021-10-15 48.95 48.95 48.03 48.13 0.0M
2021-10-14 47.89 48.41 47.21 48.41 0.0M
2021-10-13 48.37 48.37 47.70 47.82 0.0M
2021-10-12 48.13 48.49 47.64 48.37 0.0M
2021-10-11 49.27 49.27 48.21 48.21 0.0M
2021-10-08 48.81 49.48 48.21 49.11 0.0M
2021-10-07 46.54 48.89 46.51 48.86 0.0M
2021-10-06 48.19 49.01 47.56 48.61 0.0M
2021-10-05 48.40 48.89 48.19 48.63 0.0M
2021-10-04 48.91 49.97 48.21 48.36 0.0M
2021-10-01 48.08 49.48 46.34 48.91 0.0M
2021-09-30 48.88 48.88 47.81 47.90 0.0M
2021-09-29 46.94 48.73 46.94 48.59 0.0M
2021-09-28 49.25 49.25 47.92 47.99 0.0M
2021-09-27 47.59 49.73 47.50 49.09 0.0M
2021-09-24 46.85 47.91 46.85 47.32 0.0M
2021-09-23 46.30 47.44 46.30 47.06 0.0M
2021-09-22 45.66 46.47 45.58 45.92 0.0M
2021-09-21 45.39 45.80 44.81 45.25 0.0M
2021-09-20 45.85 45.98 44.67 45.39 0.0M
2021-09-17 45.33 47.02 45.33 46.94 0.1M
2021-09-16 45.99 45.99 45.31 45.57 0.0M
2021-09-15 45.15 45.75 45.14 45.74 0.0M
2021-09-14 46.00 46.00 44.81 44.96 0.0M
2021-09-13 45.56 46.07 45.07 45.72 0.0M
2021-09-10 46.35 46.35 45.40 45.50 0.1M
2021-09-09 46.36 46.94 46.19 46.19 0.0M
2021-09-08 46.56 46.91 46.14 46.41 0.0M
2021-09-07 46.78 47.22 46.64 46.83 0.0M
2021-09-03 46.64 46.88 46.39 46.76 0.0M
2021-09-02 46.92 47.20 46.50 46.68 0.0M
2021-09-01 46.79 46.88 46.31 46.88 0.0M
2021-08-31 46.46 47.02 46.13 46.67 0.0M
2021-08-30 47.26 47.26 46.18 46.32 0.0M
2021-08-27 46.38 47.48 46.26 47.32 0.0M
2021-08-26 46.79 46.85 45.92 45.92 0.0M
2021-08-25 46.71 47.32 46.47 46.56 0.0M
2021-08-24 46.56 46.92 46.06 46.59 0.0M
2021-08-23 46.80 47.67 46.15 46.37 0.0M
2021-08-20 45.67 46.72 45.52 46.71 0.0M
2021-08-19 45.58 46.21 45.50 45.85 0.0M
2021-08-18 46.09 47.60 45.57 45.88 0.0M
2021-08-17 46.82 46.85 45.68 46.13 0.0M
2021-08-16 47.31 48.05 46.44 46.93 0.0M
2021-08-13 47.57 48.79 46.87 47.44 0.0M
2021-08-12 47.38 47.59 46.99 47.40 0.0M
2021-08-11 46.00 47.35 46.00 47.28 0.0M
2021-08-10 45.42 46.15 45.16 46.14 0.0M
2021-08-09 45.58 46.09 44.37 45.57 0.0M
2021-08-06 45.11 45.99 44.96 45.77 0.0M
2021-08-05 44.15 44.99 44.15 44.57 0.0M
2021-08-04 44.41 44.57 44.00 44.00 0.0M
2021-08-03 44.29 45.27 44.00 44.95 0.0M
2021-08-02 44.79 46.14 44.22 44.28 0.0M
2021-07-30 45.04 45.31 44.39 44.77 0.0M
2021-07-29 44.78 45.21 44.41 45.02 0.0M
2021-07-28 44.16 44.85 43.64 44.19 0.0M
2021-07-27 44.49 44.89 43.91 44.43 0.0M
2021-07-26 44.15 45.51 44.15 45.01 0.0M
2021-07-23 44.83 44.83 44.38 44.59 0.0M
2021-07-22 45.01 45.74 44.09 44.35 0.0M
2021-07-21 45.22 45.63 45.11 45.32 0.0M
2021-07-20 44.20 45.96 44.20 44.71 0.1M
2021-07-19 44.35 44.85 43.70 44.20 0.0M
2021-07-16 45.81 46.50 45.17 45.17 0.0M
2021-07-15 45.44 46.38 45.23 46.22 0.0M
2021-07-14 46.19 46.48 45.49 45.83 0.0M
2021-07-13 46.88 46.97 46.01 46.32 0.0M
2021-07-12 46.13 46.98 46.10 46.88 0.0M
2021-07-09 45.78 46.55 45.55 46.45 0.0M
2021-07-08 45.71 46.16 44.96 45.24 0.1M
2021-07-07 46.02 46.46 45.46 46.05 0.1M
2021-07-06 47.29 47.29 45.71 46.19 0.1M
2021-07-02 47.94 47.94 47.28 47.29 0.0M
2021-07-01 48.09 48.47 47.74 47.94 0.1M
2021-06-30 47.46 48.15 47.20 47.76 0.1M
2021-06-29 48.65 48.65 47.71 47.78 0.0M
2021-06-28 49.14 49.17 48.00 48.30 0.1M
2021-06-25 48.75 49.57 48.47 49.20 0.2M
2021-06-24 48.00 48.72 47.56 48.66 0.0M
2021-06-23 47.75 48.48 47.35 47.99 0.0M
2021-06-22 47.93 47.93 46.77 47.46 0.0M
2021-06-21 47.23 47.89 46.35 47.50 0.1M
2021-06-18 46.51 46.69 46.01 46.26 0.2M
2021-06-17 48.31 48.31 46.60 46.73 0.1M
2021-06-16 47.54 48.39 47.13 48.14 0.0M
2021-06-15 47.05 48.70 46.85 47.60 0.0M
2021-06-14 47.14 47.62 46.88 47.18 0.0M
2021-06-11 47.22 47.77 46.81 47.13 0.0M
2021-06-10 47.92 47.99 46.91 46.94 0.0M
2021-06-09 48.32 48.32 47.60 47.66 0.0M
2021-06-08 48.46 48.94 48.37 48.45 0.0M
2021-06-07 47.98 48.98 47.87 48.54 0.0M
2021-06-04 47.94 48.20 47.46 47.91 0.0M
2021-06-03 47.41 48.08 47.24 47.79 0.0M
2021-06-02 47.41 48.14 47.16 47.43 0.0M
2021-06-01 47.67 48.29 47.09 47.98 0.0M
2021-05-28 47.32 47.62 46.60 47.62 0.0M
2021-05-27 47.37 47.71 47.05 47.32 0.0M
2021-05-26 46.56 46.98 46.05 46.91 0.0M
2021-05-25 47.90 48.09 46.25 46.25 0.0M
2021-05-24 48.08 48.10 46.57 47.85 0.0M
2021-05-21 47.36 48.39 47.17 47.96 0.0M
2021-05-20 46.70 47.30 45.93 46.94 0.1M
2021-05-19 46.51 47.28 45.97 46.91 0.0M
2021-05-18 47.87 47.93 47.04 47.04 0.0M
2021-05-17 47.81 48.14 47.63 47.81 0.0M
2021-05-14 48.09 48.22 47.45 48.00 0.0M
2021-05-13 45.98 48.00 45.91 47.90 0.0M
2021-05-12 46.64 46.94 45.91 46.02 0.0M
2021-05-11 46.50 47.03 46.35 46.40 0.0M
2021-05-10 47.71 48.19 46.83 46.83 0.0M
2021-05-07 47.13 48.41 46.99 47.61 0.0M
2021-05-06 47.73 47.73 46.74 47.53 0.1M
2021-05-05 47.93 48.44 47.15 47.57 0.0M
2021-05-04 47.62 48.42 47.18 48.06 0.0M
2021-05-03 48.18 48.30 47.39 48.10 0.0M
2021-04-30 47.47 48.00 47.22 47.72 0.1M
2021-04-29 47.43 47.87 47.04 47.48 0.0M
2021-04-28 47.51 48.01 46.32 47.09 0.1M
2021-04-27 47.85 47.85 46.16 46.95 0.0M
2021-04-26 47.92 48.03 46.07 47.05 0.0M
2021-04-23 47.29 48.13 46.78 47.57 0.0M
2021-04-22 47.20 47.20 46.10 46.20 0.0M
2021-04-21 45.79 47.43 45.79 46.99 0.0M
2021-04-20 47.10 47.43 45.66 46.04 0.0M
2021-04-19 47.81 47.81 46.84 47.36 0.0M
2021-04-16 47.88 48.27 46.96 48.02 0.0M
2021-04-15 47.55 47.64 46.70 47.45 0.0M
2021-04-14 47.36 47.98 47.09 47.56 0.0M
2021-04-13 48.27 48.27 47.32 47.43 0.0M
2021-04-12 47.78 48.55 47.73 48.31 0.0M
2021-04-09 47.33 48.16 47.33 47.83 0.0M
2021-04-08 47.53 47.79 46.83 47.74 0.0M
2021-04-07 47.85 48.11 47.07 47.40 0.0M
2021-04-06 48.26 48.97 47.64 47.97 0.0M
2021-04-05 48.45 49.10 47.85 48.58 0.0M
2021-04-01 47.52 48.25 47.04 48.03 0.0M
2021-03-31 47.49 48.22 46.82 47.86 0.1M
2021-03-30 47.73 48.39 47.00 47.63 0.0M
2021-03-29 48.03 48.03 47.13 47.70 0.0M
2021-03-26 47.79 49.18 47.14 48.60 0.0M
2021-03-25 45.96 47.36 45.96 47.17 0.0M
2021-03-24 47.03 48.46 46.20 46.20 0.0M
2021-03-23 46.31 47.70 46.31 46.35 0.0M
2021-03-22 47.71 48.27 46.35 46.85 0.0M
2021-03-19 48.85 49.08 45.54 47.91 0.2M
2021-03-18 48.20 49.58 47.00 47.99 0.0M
2021-03-17 47.56 49.40 45.02 47.83 0.0M
2021-03-16 48.05 48.67 46.35 47.40 0.0M
2021-03-15 48.89 48.89 46.88 47.75 0.0M
2021-03-12 48.52 49.66 46.42 49.19 0.0M
2021-03-11 48.19 48.36 47.25 48.19 0.1M
2021-03-10 46.97 48.58 46.09 48.19 0.1M
2021-03-09 47.21 47.44 45.73 46.70 0.0M
2021-03-08 45.10 47.81 45.09 47.49 0.1M
2021-03-05 43.55 45.18 43.55 45.12 0.1M
2021-03-04 43.43 44.80 42.69 43.08 0.1M
2021-03-03 42.09 44.28 42.09 43.11 0.0M
2021-03-02 42.03 42.18 41.26 41.71 0.0M
2021-03-01 41.25 42.54 41.23 42.15 0.1M
2021-02-26 41.25 41.74 40.50 40.53 0.0M
2021-02-25 42.59 42.66 41.27 41.31 0.0M
2021-02-24 41.72 43.03 41.56 42.35 0.1M
2021-02-23 41.08 42.50 40.77 41.47 0.0M
2021-02-22 39.65 41.27 39.65 40.95 0.0M
2021-02-19 39.39 40.08 39.39 39.93 0.0M
2021-02-18 39.62 40.04 39.20 39.35 0.0M
2021-02-17 39.60 40.19 39.60 39.85 0.0M
2021-02-16 39.80 39.93 39.18 39.67 0.0M
2021-02-12 39.55 40.05 38.56 39.59 0.0M
2021-02-11 40.36 40.60 39.38 39.65 0.1M
2021-02-10 40.68 40.97 40.06 40.45 0.0M
2021-02-09 40.42 40.80 40.13 40.68 0.0M
2021-02-08 39.54 40.30 39.16 40.26 0.1M
2021-02-05 39.71 39.80 38.78 39.14 0.0M
2021-02-04 38.61 39.68 38.55 39.55 0.0M
2021-02-03 38.04 38.73 37.56 38.60 0.0M
2021-02-02 38.38 38.40 37.65 38.29 0.0M
2021-02-01 37.65 38.25 37.15 37.76 0.0M
2021-01-29 37.82 38.72 37.36 37.55 0.0M
2021-01-28 37.88 38.85 37.45 38.36 0.1M
2021-01-27 39.04 39.15 37.08 37.11 0.1M
2021-01-26 38.83 38.83 37.54 37.54 0.0M
2021-01-25 37.89 37.89 36.75 37.31 0.0M
2021-01-22 37.42 38.49 37.17 38.34 0.0M
2021-01-21 38.25 38.59 37.13 37.95 0.1M
2021-01-20 38.41 38.60 37.74 37.98 0.0M
2021-01-19 38.62 38.62 37.78 38.43 0.0M
2021-01-15 38.27 38.53 37.87 38.53 0.0M
2021-01-14 38.43 39.01 38.17 38.93 0.0M
2021-01-13 38.99 39.01 37.88 38.70 0.0M
2021-01-12 38.65 39.64 38.60 39.22 0.0M
2021-01-11 38.19 39.12 37.70 38.39 0.0M
2021-01-08 38.89 39.97 37.67 38.66 0.1M
2021-01-07 39.89 39.89 38.23 38.87 0.0M
2021-01-06 37.09 40.00 37.06 39.48 0.1M
2021-01-05 36.18 36.99 36.08 36.22 0.0M
2021-01-04 36.15 36.44 35.57 35.96 0.1M