Cairn Homes Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 1.25 1.25 1.22 1.23 149,428
May 23, 2019 1.27 1.29 1.22 1.25 695,780
May 22, 2019 1.31 1.31 1.27 1.27 166,689
May 21, 2019 1.30 1.30 1.27 1.29 675,087
May 20, 2019 1.30 1.30 1.27 1.27 141,343
May 17, 2019 1.33 1.33 1.30 1.31 451,087
May 16, 2019 1.35 1.35 1.31 1.33 550,896
May 15, 2019 1.34 1.36 1.33 1.34 1,111,003
May 14, 2019 1.34 1.35 1.32 1.35 249,765
May 13, 2019 1.34 1.34 1.30 1.31 535,670
May 10, 2019 1.33 1.34 1.33 1.33 100,970
May 9, 2019 1.29 1.33 1.29 1.32 205,634
May 8, 2019 1.30 1.32 1.30 1.32 1,382,067
May 7, 2019 1.36 1.36 1.30 1.30 284,030
May 6, 2019 1.32 0.00 0.00 1.33 253,416
May 3, 2019 1.32 1.34 1.31 1.33 414,997
May 2, 2019 1.29 1.32 1.28 1.32 3,087,695
May 1, 2019 1.28 1.28 1.27 1.28 11,509,465
Apr 30, 2019 1.33 1.33 1.27 1.28 594,222
Apr 29, 2019 1.32 1.32 1.30 1.30 582,619
Apr 26, 2019 1.32 1.32 1.30 1.30 378,012
Apr 25, 2019 1.33 1.33 1.31 1.31 646,788
Apr 24, 2019 1.34 1.35 1.33 1.34 179,186
Apr 23, 2019 1.34 1.37 1.34 1.35 439,831
Apr 22, 2019 1.35 0.00 0.00 1.36 0
Apr 19, 2019 1.35 1.37 1.34 1.36 574,157
Apr 18, 2019 1.35 1.37 1.34 1.36 574,157
Apr 17, 2019 1.38 1.38 1.34 1.34 398,472
Apr 16, 2019 1.35 1.37 1.34 1.36 971,609
Apr 15, 2019 1.32 1.34 1.32 1.34 1,386,385
Apr 12, 2019 1.30 1.33 1.29 1.32 2,751,334
Apr 11, 2019 1.28 1.31 1.28 1.29 2,569,465
Apr 10, 2019 1.34 1.34 1.29 1.30 8,362,179
Apr 9, 2019 1.44 1.44 1.40 1.41 2,525,395
Apr 8, 2019 1.45 1.45 1.42 1.42 875,939
Apr 5, 2019 1.44 1.44 1.42 1.43 382,405
Apr 4, 2019 1.47 1.47 1.41 1.43 971,859
Apr 3, 2019 1.44 1.46 1.42 1.43 1,416,546
Apr 2, 2019 1.47 1.47 1.40 1.41 804,386
Apr 1, 2019 1.45 1.47 1.43 1.43 728,123
Mar 29, 2019 1.43 1.45 1.42 1.43 1,568,843
Mar 28, 2019 1.42 1.42 1.39 1.42 430,336
Mar 27, 2019 1.43 1.43 1.39 1.40 1,243,017
Mar 26, 2019 1.37 1.42 1.37 1.40 294,251
Mar 25, 2019 1.42 1.42 1.38 1.40 1,605,884
Mar 22, 2019 1.42 1.44 1.39 1.39 706,282
Mar 21, 2019 1.44 1.46 1.41 1.42 382,459
Mar 20, 2019 1.47 1.47 1.44 1.44 1,288,368
Mar 19, 2019 1.47 1.47 1.43 1.45 2,723,309
Mar 18, 2019 1.45 1.46 1.44 1.46 833,036
Showing 1 to 50 of 260