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
2023-12-29 38.40 38.40 37.55 37.63 0.0M
2023-12-28 38.77 38.87 38.32 38.74 0.1M
2023-12-27 38.77 38.98 38.41 38.75 0.0M
2023-12-26 38.44 38.92 38.35 38.85 0.0M
2023-12-22 38.77 38.85 37.94 38.22 0.0M
2023-12-21 38.48 38.67 38.07 38.39 0.0M
2023-12-20 38.78 39.70 38.23 38.25 0.0M
2023-12-19 38.19 39.04 38.19 38.70 0.1M
2023-12-18 37.57 38.15 37.25 38.07 0.0M
2023-12-15 38.70 38.93 37.78 37.86 0.1M
2023-12-14 38.97 39.08 37.04 38.89 0.1M
2023-12-13 35.35 38.01 35.06 37.95 0.1M
2023-12-12 36.08 36.17 35.41 35.45 0.0M
2023-12-11 36.64 36.65 36.00 36.16 0.0M
2023-12-08 36.24 36.90 36.24 36.52 0.0M
2023-12-07 35.51 36.38 35.11 36.37 0.0M
2023-12-06 36.00 37.01 35.37 35.40 0.0M
2023-12-05 36.23 36.64 35.18 35.75 0.0M
2023-12-04 35.76 36.38 35.69 36.21 0.0M
2023-12-01 33.83 36.08 33.63 35.98 0.1M
2023-11-30 34.68 34.68 33.63 33.75 0.1M
2023-11-29 33.92 34.68 33.43 34.48 0.0M
2023-11-28 33.89 33.95 33.30 33.52 0.0M
2023-11-27 33.77 34.06 32.62 34.02 0.0M
2023-11-24 33.37 34.00 33.37 34.00 0.0M
2023-11-22 33.87 33.90 33.35 33.46 0.0M
2023-11-21 34.25 34.81 33.15 33.47 0.0M
2023-11-20 34.86 34.94 34.09 34.47 0.0M
2023-11-17 34.67 35.30 34.61 34.73 0.0M
2023-11-16 34.55 34.65 34.19 34.47 0.0M
2023-11-15 35.15 35.54 34.61 34.61 0.0M
2023-11-14 33.42 35.41 33.34 35.23 0.1M
2023-11-13 32.18 32.83 31.81 32.59 0.0M
2023-11-10 32.13 32.44 31.68 32.22 0.0M
2023-11-09 32.46 32.54 31.79 32.01 0.0M
2023-11-08 33.32 33.32 32.02 32.39 0.1M
2023-11-07 32.70 33.53 32.26 33.33 0.1M
2023-11-06 32.31 32.62 31.82 32.57 0.1M
2023-11-03 31.31 32.31 31.31 32.28 0.1M
2023-11-02 29.00 30.70 28.90 30.63 0.0M
2023-11-01 29.01 29.01 28.07 28.88 0.1M
2023-10-31 28.86 29.36 28.00 29.16 0.1M
2023-10-30 28.10 28.77 28.08 28.50 0.0M
2023-10-27 28.16 28.19 27.69 27.97 0.0M
2023-10-26 27.51 28.22 27.28 28.16 0.0M
2023-10-25 27.01 27.72 26.52 27.45 0.1M
2023-10-24 27.28 27.28 26.55 27.10 0.1M
2023-10-23 27.00 27.33 26.97 27.14 0.1M
2023-10-20 27.41 27.41 26.75 27.09 0.1M
2023-10-19 27.26 27.50 27.08 27.32 0.0M
2023-10-18 27.55 27.87 27.19 27.28 0.0M
2023-10-17 27.03 27.92 27.03 27.65 0.1M
2023-10-16 27.17 27.51 26.90 27.19 0.1M
2023-10-13 27.45 28.05 26.78 26.82 0.1M
2023-10-12 27.85 27.85 27.13 27.36 0.1M
2023-10-11 28.09 28.71 27.88 28.20 0.0M
2023-10-10 27.90 29.70 27.76 27.97 0.0M
2023-10-09 27.53 28.50 27.24 27.77 0.1M
2023-10-06 27.89 28.07 27.31 27.70 0.0M
2023-10-05 27.87 30.10 27.78 28.05 0.1M
2023-10-04 27.17 27.82 27.00 27.81 0.0M
2023-10-03 27.83 28.65 27.07 27.15 0.0M
2023-10-02 28.27 28.27 27.80 27.87 0.0M
2023-09-29 28.26 29.06 28.05 28.22 0.0M
2023-09-28 28.25 29.09 28.06 28.22 0.0M
2023-09-27 28.79 29.85 28.37 28.40 0.0M
2023-09-26 28.40 28.73 28.19 28.44 0.1M
2023-09-25 28.16 28.61 28.10 28.30 0.1M
2023-09-22 28.82 28.83 27.92 28.20 0.1M
2023-09-21 28.88 29.13 28.70 28.83 0.0M
2023-09-20 29.30 29.66 29.08 29.11 0.0M
2023-09-19 29.70 29.70 29.25 29.29 0.0M
2023-09-18 30.13 30.13 29.57 29.58 0.0M
2023-09-15 31.00 31.05 29.73 29.96 0.1M
2023-09-14 30.98 31.91 30.64 31.05 0.0M
2023-09-13 30.79 30.96 30.30 30.71 0.0M
2023-09-12 30.47 31.00 30.47 30.66 0.0M
2023-09-11 31.70 31.94 30.47 30.50 0.0M
2023-09-08 32.15 32.27 31.62 31.67 0.0M
2023-09-07 32.05 33.01 31.70 32.00 0.1M
2023-09-06 32.70 32.88 32.07 32.18 0.0M
2023-09-05 33.05 33.20 32.48 32.67 0.0M
2023-09-01 33.08 33.43 33.08 33.26 0.0M
2023-08-31 32.80 33.26 32.78 32.79 0.0M
2023-08-30 32.80 33.03 32.63 32.89 0.0M
2023-08-29 32.89 33.23 32.57 32.91 0.0M
2023-08-28 32.37 33.11 32.27 32.94 0.0M
2023-08-25 33.05 33.05 32.29 32.47 0.0M
2023-08-24 32.54 33.27 32.44 32.71 0.0M
2023-08-23 32.67 33.10 32.64 32.71 0.0M
2023-08-22 33.87 34.12 32.67 32.67 0.0M
2023-08-21 34.45 34.67 33.88 33.88 0.0M
2023-08-18 34.42 35.07 34.32 34.32 0.0M
2023-08-17 34.07 34.75 34.07 34.71 0.0M
2023-08-16 34.59 34.69 34.06 34.07 0.0M
2023-08-15 35.49 35.49 34.52 34.53 0.0M
2023-08-14 36.33 36.33 35.64 35.91 0.1M
2023-08-11 36.13 36.48 35.93 36.39 0.0M
2023-08-10 36.12 36.44 35.96 36.13 0.0M
2023-08-09 36.41 36.48 35.82 36.20 0.0M
2023-08-08 36.30 36.65 35.16 36.40 0.0M
2023-08-07 36.04 36.84 35.82 36.75 0.0M
2023-08-04 35.32 35.97 35.23 35.89 0.0M
2023-08-03 34.92 35.45 34.72 35.30 0.1M
2023-08-02 34.52 35.07 34.21 35.00 0.0M
2023-08-01 34.50 34.92 33.72 34.76 0.0M
2023-07-31 34.98 35.55 34.52 34.58 0.1M
2023-07-28 34.81 35.11 34.50 34.89 0.0M
2023-07-27 34.97 35.12 34.39 34.66 0.0M
2023-07-26 34.07 35.59 34.07 34.84 0.1M
2023-07-25 34.40 34.55 33.77 34.01 0.0M
2023-07-24 33.00 34.26 32.78 34.07 0.0M
2023-07-21 33.38 33.38 32.64 32.98 0.0M
2023-07-20 33.16 33.41 32.58 33.36 0.1M
2023-07-19 32.06 33.18 31.81 33.17 0.1M
2023-07-18 30.71 32.03 30.56 32.02 0.1M
2023-07-17 29.85 30.71 29.85 30.68 0.0M
2023-07-14 30.43 30.43 29.68 29.95 0.0M
2023-07-13 30.32 31.01 30.11 30.26 0.0M
2023-07-12 30.84 31.24 30.51 30.62 0.0M
2023-07-11 29.85 30.47 29.81 30.32 0.1M
2023-07-10 30.00 30.87 29.82 29.94 0.0M
2023-07-07 29.54 30.42 29.54 29.96 0.1M
2023-07-06 30.12 30.26 29.34 29.48 0.1M
2023-07-05 30.82 31.40 30.47 30.51 0.1M
2023-07-03 30.95 31.71 30.67 30.87 0.0M
2023-06-30 31.72 31.80 30.91 30.97 0.0M
2023-06-29 31.35 32.27 31.02 31.58 0.0M
2023-06-28 31.45 31.90 30.80 31.12 0.1M
2023-06-27 32.01 32.31 31.43 31.49 0.1M
2023-06-26 32.78 32.95 31.70 31.91 0.1M
2023-06-23 31.92 33.37 31.92 32.78 0.4M
2023-06-22 32.62 32.62 31.77 32.22 0.1M
2023-06-21 32.60 33.10 32.32 32.67 0.1M
2023-06-20 32.81 32.84 32.35 32.66 0.0M
2023-06-16 33.43 33.48 32.66 32.93 0.1M
2023-06-15 32.46 33.24 32.17 33.16 0.0M
2023-06-14 33.55 33.75 32.46 32.53 0.1M
2023-06-13 32.40 33.51 32.30 33.45 0.1M
2023-06-12 32.64 33.23 32.26 32.41 0.0M
2023-06-09 33.23 33.23 32.30 32.51 0.0M
2023-06-08 33.48 33.48 32.49 33.35 0.1M
2023-06-07 31.89 33.94 31.89 33.57 0.1M
2023-06-06 29.13 31.80 29.13 31.56 0.1M
2023-06-05 29.57 29.71 28.80 29.04 0.1M
2023-06-02 30.25 30.63 29.27 29.47 0.1M
2023-06-01 29.78 30.39 29.20 29.82 0.1M
2023-05-31 30.36 30.65 29.30 29.51 0.1M
2023-05-30 31.05 31.25 30.52 30.65 0.0M
2023-05-26 30.57 32.04 30.19 31.22 0.1M
2023-05-25 30.80 31.08 30.42 30.73 0.0M
2023-05-24 31.78 31.78 30.89 30.99 0.0M
2023-05-23 31.42 32.71 31.42 31.78 0.1M
2023-05-22 31.14 31.71 30.73 31.61 0.0M
2023-05-19 31.97 31.97 30.89 31.01 0.1M
2023-05-18 31.53 31.91 30.93 31.50 0.0M
2023-05-17 30.00 31.61 30.00 31.60 0.1M
2023-05-16 29.68 30.13 29.46 29.66 0.0M
2023-05-15 29.39 30.12 29.10 29.51 0.1M
2023-05-12 29.93 29.95 28.96 29.21 0.0M
2023-05-11 29.44 30.30 29.23 29.64 0.0M
2023-05-10 29.97 29.97 29.41 29.86 0.0M
2023-05-09 29.20 29.65 28.89 29.61 0.0M
2023-05-08 30.63 30.70 29.17 29.46 0.0M
2023-05-05 29.62 30.45 29.24 30.28 0.1M
2023-05-04 29.67 29.99 28.23 28.98 0.1M
2023-05-03 30.64 31.58 29.86 29.96 0.1M
2023-05-02 31.31 31.57 30.10 30.52 0.1M
2023-05-01 32.03 32.29 31.53 31.82 0.0M
2023-04-28 31.91 32.39 31.74 31.95 0.1M
2023-04-27 31.39 32.02 31.39 31.84 0.0M
2023-04-26 32.08 33.22 31.09 31.40 0.0M
2023-04-25 32.82 33.09 32.06 32.30 0.0M
2023-04-24 33.33 33.79 33.07 33.28 0.0M
2023-04-21 33.41 33.60 33.13 33.39 0.0M
2023-04-20 33.48 34.11 33.21 33.56 0.0M
2023-04-19 33.02 34.07 32.75 33.68 0.0M
2023-04-18 34.01 34.01 32.81 32.99 0.0M
2023-04-17 33.45 34.06 33.14 33.85 0.0M
2023-04-14 34.63 34.70 33.27 33.43 0.0M
2023-04-13 34.01 34.47 33.97 34.33 0.0M
2023-04-12 34.76 34.97 34.25 34.38 0.0M
2023-04-11 34.94 35.21 34.65 34.78 0.0M
2023-04-10 35.14 35.82 34.79 35.00 0.0M
2023-04-06 35.22 35.74 35.06 35.14 0.0M
2023-04-05 34.87 35.40 34.80 35.38 0.0M
2023-04-04 35.55 35.55 34.50 35.25 0.0M
2023-04-03 36.19 36.45 35.52 35.73 0.1M
2023-03-31 35.58 36.35 35.23 36.19 0.1M
2023-03-30 36.89 37.84 35.02 35.43 0.1M
2023-03-29 37.79 37.81 36.44 36.86 0.0M
2023-03-28 37.54 37.92 37.17 37.75 0.0M
2023-03-27 38.06 38.17 37.51 37.58 0.0M
2023-03-24 36.41 37.63 36.03 37.56 0.0M
2023-03-23 37.48 37.48 36.16 36.46 0.0M
2023-03-22 38.89 39.08 37.20 37.20 0.1M
2023-03-21 37.92 39.01 37.92 38.71 0.1M
2023-03-20 37.76 38.35 37.31 37.35 0.1M
2023-03-17 37.31 37.60 36.05 37.45 0.2M
2023-03-16 35.72 38.08 35.53 37.50 0.1M
2023-03-15 34.73 36.40 34.62 36.21 0.1M
2023-03-14 37.91 38.65 35.67 36.04 0.1M
2023-03-13 37.64 38.00 35.62 36.36 0.1M
2023-03-10 38.48 39.35 37.20 38.21 0.1M
2023-03-09 40.14 40.14 38.65 38.78 0.1M
2023-03-08 40.03 40.50 39.53 40.34 0.1M
2023-03-07 40.53 40.53 39.91 40.13 0.0M
2023-03-06 41.34 41.55 40.58 40.72 0.0M
2023-03-03 41.02 41.49 41.02 41.38 0.0M
2023-03-02 41.15 41.37 40.80 41.21 0.0M
2023-03-01 41.09 41.79 40.99 41.38 0.0M
2023-02-28 41.45 41.81 40.98 41.15 0.1M
2023-02-27 41.86 42.20 41.33 41.46 0.0M
2023-02-24 41.88 41.94 41.28 41.57 0.0M
2023-02-23 41.86 42.33 41.77 42.16 0.0M
2023-02-22 41.91 41.97 41.37 41.68 0.0M
2023-02-21 42.13 42.31 41.70 41.85 0.0M
2023-02-17 41.75 42.65 41.66 42.35 0.0M
2023-02-16 41.43 41.89 41.27 41.65 0.0M
2023-02-15 41.31 41.83 40.74 41.78 0.0M
2023-02-14 41.55 41.70 41.11 41.29 0.0M
2023-02-13 41.40 41.83 41.35 41.75 0.0M
2023-02-10 41.47 41.73 41.35 41.52 0.0M
2023-02-09 41.44 41.97 41.20 41.47 0.0M
2023-02-08 41.64 41.92 41.27 41.40 0.0M
2023-02-07 41.67 41.94 41.35 41.73 0.0M
2023-02-06 41.50 41.96 41.29 41.76 0.0M
2023-02-03 40.83 41.91 40.83 41.79 0.1M
2023-02-02 40.01 41.14 40.01 40.84 0.1M
2023-02-01 41.75 41.86 39.21 39.95 0.1M
2023-01-31 41.90 42.95 41.85 42.23 0.1M
2023-01-30 41.50 41.86 41.47 41.55 0.0M
2023-01-27 41.30 41.75 41.07 41.56 0.0M
2023-01-26 41.72 41.72 40.64 41.12 0.0M
2023-01-25 41.61 41.90 41.00 41.24 0.0M
2023-01-24 41.95 42.20 41.74 41.88 0.0M
2023-01-23 42.09 42.22 41.80 42.09 0.0M
2023-01-20 41.85 42.21 41.40 42.18 0.0M
2023-01-19 41.12 41.79 40.93 41.65 0.0M
2023-01-18 41.96 41.96 41.14 41.26 0.0M
2023-01-17 42.34 42.40 41.87 42.00 0.0M
2023-01-13 41.43 42.53 41.43 42.34 0.0M
2023-01-12 42.09 42.50 41.94 42.20 0.0M
2023-01-11 42.27 42.49 41.93 42.22 0.0M
2023-01-10 41.70 42.35 41.50 42.08 0.0M
2023-01-09 42.38 42.38 41.37 41.72 0.0M
2023-01-06 41.78 42.34 41.78 42.32 0.0M
2023-01-05 41.62 41.79 41.24 41.47 0.0M
2023-01-04 41.85 42.39 41.78 41.96 0.0M
2023-01-03 41.82 42.02 41.17 41.84 0.0M