Carlsberg As ADR (OP: CABGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2010 | 22.10 | 22.10 | 22.10 | 0 | +0.15(+0.68%) | |
| Oct 26, 2010 | 21.95 | 21.95 | 21.95 | 0 | +0.50(+2.33%) | |
| Oct 20, 2010 | 21.45 | 21.45 | 21.45 | 0 | -0.35(-1.61%) | |
| Oct 19, 2010 | 21.80 | 21.80 | 21.80 | 21.80 | 500 | -0.31(-1.40%) |
| Oct 18, 2010 | 22.11 | 22.11 | 22.11 | 22.11 | 100 | -0.02(-0.09%) |
| Oct 15, 2010 | 22.12 | 22.13 | 22.12 | 22.13 | 3,134 | -0.27(-1.21%) |
| Oct 14, 2010 | 22.40 | 22.40 | 22.40 | 22.40 | 294 | -0.53(-2.31%) |
| Oct 13, 2010 | 22.93 | 22.93 | 22.93 | 22.93 | 300 | +1.28(+5.91%) |
| Oct 07, 2010 | 21.65 | 21.65 | 21.65 | 0 | +0.02(+0.09%) | |
| Oct 05, 2010 | 21.63 | 21.63 | 21.63 | 0 | +1.00(+4.85%) | |
| Oct 01, 2010 | 20.63 | 20.63 | 20.63 | 1,290 | -0.36(-1.72%) | |
| Sep 28, 2010 | 20.99 | 20.99 | 20.99 | 0 | +0.34(+1.65%) | |
| Sep 24, 2010 | 20.65 | 20.65 | 20.65 | 0 | +0.50(+2.48%) | |
| Sep 23, 2010 | 20.15 | 20.15 | 20.15 | 20.15 | 100 | +0.05(+0.25%) |
| Sep 20, 2010 | 20.10 | 20.10 | 20.10 | 0 | +0.25(+1.26%) | |
| Sep 16, 2010 | 19.85 | 19.85 | 19.85 | 0 | -0.25(-1.24%) | |
| Sep 15, 2010 | 20.10 | 20.10 | 20.10 | 20.10 | 15,750 | +0.29(+1.46%) |
| Sep 14, 2010 | 19.81 | 19.81 | 19.81 | 19.81 | 200 | +1.01(+5.37%) |
| Sep 07, 2010 | 18.80 | 18.80 | 18.80 | 0 | -1.00(-5.05%) | |
| Sep 01, 2010 | 19.80 | 19.80 | 19.80 | 0 | +1.05(+5.60%) | |
| Aug 27, 2010 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) | |
| Aug 26, 2010 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | +0.68(+3.76%) |
| Aug 25, 2010 | 18.07 | 18.07 | 18.07 | 18.07 | 250 | +0.37(+2.09%) |
| Aug 24, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 2,300 | -0.31(-1.72%) |
| Aug 23, 2010 | 18.01 | 18.01 | 18.01 | 18.01 | 200 | +0.23(+1.29%) |
| Aug 18, 2010 | 17.78 | 17.78 | 17.78 | 0 | +0.23(+1.31%) | |
| Aug 17, 2010 | 17.69 | 17.69 | 17.43 | 17.55 | 3,680 | +0.30(+1.74%) |
| Aug 13, 2010 | 17.25 | 17.25 | 17.25 | 0 | +0.17(+1.00%) | |
| Aug 12, 2010 | 17.08 | 17.08 | 17.08 | 17.08 | 500 | -0.02(-0.12%) |
| Aug 11, 2010 | 17.24 | 17.24 | 17.10 | 17.10 | 2,500 | -0.58(-3.28%) |
| Aug 10, 2010 | 17.51 | 17.68 | 17.51 | 17.68 | 600 | -0.28(-1.56%) |
| Aug 09, 2010 | 17.96 | 17.96 | 17.96 | 17.96 | 400 | -0.75(-4.01%) |
| Aug 03, 2010 | 18.71 | 18.71 | 18.71 | 0 | +0.31(+1.68%) | |
| Aug 02, 2010 | 18.40 | 18.40 | 18.40 | 18.40 | 2,408 | +0.53(+2.97%) |
| Jul 30, 2010 | 17.87 | 17.87 | 17.87 | 17.87 | 1,581 | -0.33(-1.81%) |
| Jul 29, 2010 | 18.20 | 18.20 | 18.20 | 18.20 | 4,457 | +0.23(+1.28%) |
| Jul 28, 2010 | 17.95 | 17.97 | 17.95 | 17.97 | 1,900 | +1.17(+6.96%) |
| Jul 20, 2010 | 16.80 | 16.80 | 16.80 | 0 | +0.05(+0.30%) | |
| Jul 15, 2010 | 16.75 | 16.75 | 16.75 | 0 | -0.01(-0.06%) | |
| Jul 14, 2010 | 16.59 | 16.76 | 16.59 | 16.76 | 2,708 | +0.06(+0.36%) |
| Jul 13, 2010 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | +0.07(+0.42%) |
| Jul 12, 2010 | 16.63 | 16.63 | 16.63 | 16.63 | 1,870 | +0.28(+1.71%) |
| Jul 06, 2010 | 16.35 | 16.35 | 16.35 | 0 | +0.50(+3.15%) | |
| Jul 02, 2010 | 15.85 | 15.85 | 15.85 | 15.85 | 200 | +0.40(+2.59%) |
| Jun 29, 2010 | 15.45 | 15.45 | 15.45 | 0 | -0.60(-3.74%) | |
| Jun 24, 2010 | 16.05 | 16.05 | 16.05 | 0 | -0.12(-0.74%) | |
| Jun 23, 2010 | 16.15 | 16.17 | 16.15 | 16.17 | 15,007 | +0.64(+4.12%) |
| Jun 09, 2010 | 15.53 | 15.53 | 15.53 | 0 | +0.33(+2.17%) | |
| Jun 01, 2010 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.10(+0.66%) |
| May 28, 2010 | 14.60 | 15.10 | 14.60 | 15.10 | 1,302 | +0.50(+3.42%) |
| May 25, 2010 | 14.60 | 14.60 | 14.60 | 0 | -0.25(-1.68%) | |
| May 24, 2010 | 15.25 | 15.25 | 14.80 | 14.85 | 20,003 | -0.55(-3.57%) |
| May 21, 2010 | 15.50 | 15.50 | 15.40 | 15.40 | 328 | -0.40(-2.53%) |
| May 20, 2010 | 15.60 | 15.80 | 15.32 | 15.80 | 424 | -0.26(-1.62%) |
| May 18, 2010 | 16.06 | 16.06 | 16.06 | 0 | +0.36(+2.29%) | |
| May 17, 2010 | 15.70 | 15.70 | 15.70 | 15.70 | 9,100 | -0.60(-3.68%) |
| May 12, 2010 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.70(+4.49%) |
| May 11, 2010 | 15.60 | 15.60 | 15.60 | 15.60 | 169 | +1.60(+11.43%) |
| May 07, 2010 | 14.00 | 14.00 | 14.00 | 0 | -0.94(-6.29%) | |
| May 06, 2010 | 15.16 | 15.16 | 14.94 | 14.94 | 700 | -0.11(-0.73%) |
| May 05, 2010 | 15.10 | 15.10 | 15.05 | 15.05 | 23,100 | -0.55(-3.53%) |
| May 04, 2010 | 15.60 | 15.60 | 15.60 | 15.60 | 145 | -0.65(-4.00%) |
| May 03, 2010 | 16.25 | 16.25 | 16.25 | 16.25 | 350 | -0.35(-2.11%) |
| Apr 30, 2010 | 16.10 | 16.60 | 16.10 | 16.60 | 586 | +0.55(+3.43%) |
| Apr 29, 2010 | 16.03 | 16.05 | 16.03 | 16.05 | 1,631 | +0.30(+1.90%) |
| Apr 28, 2010 | 16.00 | 16.00 | 15.75 | 15.75 | 600 | -0.40(-2.48%) |
| Apr 27, 2010 | 16.29 | 16.30 | 16.15 | 16.15 | 4,204 | -0.26(-1.58%) |
| Apr 23, 2010 | 16.41 | 16.41 | 16.41 | 0 | -0.04(-0.24%) | |
| Apr 21, 2010 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.05(+0.30%) |
| Apr 20, 2010 | 16.40 | 16.40 | 16.40 | 16.40 | 7,300 | +0.25(+1.55%) |
| Apr 16, 2010 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | -0.45(-2.71%) |
| Apr 15, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 177 | -0.40(-2.35%) |
| Apr 09, 2010 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.02(+0.12%) |
| Apr 08, 2010 | 16.98 | 16.98 | 16.98 | 16.98 | 400 | +0.14(+0.83%) |
| Apr 06, 2010 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.24(+1.45%) |
| Apr 05, 2010 | 17.00 | 17.00 | 16.60 | 16.60 | 617 | +0.00(+0.00%) |
| Apr 01, 2010 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
| Mar 31, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 325 | +0.15(+0.91%) |
| Mar 24, 2010 | 16.45 | 16.45 | 16.45 | 16.45 | 300 | -0.45(-2.66%) |
| Mar 23, 2010 | 16.98 | 17.02 | 16.90 | 16.90 | 4,079 | +0.25(+1.50%) |
| Mar 22, 2010 | 16.65 | 16.65 | 16.65 | 16.65 | 220 | +0.15(+0.91%) |
| Mar 19, 2010 | 16.70 | 16.70 | 16.50 | 16.50 | 597 | -0.15(-0.90%) |
| Mar 18, 2010 | 16.65 | 16.65 | 16.65 | 16.65 | 506 | +0.60(+3.74%) |
| Mar 16, 2010 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.03(+0.19%) |
| Mar 12, 2010 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.14(+0.88%) |
| Mar 11, 2010 | 15.80 | 15.88 | 15.80 | 15.88 | 936 | +0.03(+0.19%) |
| Mar 10, 2010 | 15.85 | 15.85 | 15.85 | 15.85 | 538 | -0.05(-0.31%) |
| Mar 09, 2010 | 15.90 | 15.90 | 15.90 | 15.90 | 980 | +0.11(+0.70%) |
| Mar 08, 2010 | 15.79 | 15.79 | 15.79 | 15.79 | 100 | -0.21(-1.31%) |
| Mar 05, 2010 | 15.76 | 16.00 | 15.76 | 16.00 | 369 | +0.30(+1.91%) |
| Mar 04, 2010 | 15.75 | 15.75 | 15.70 | 15.70 | 5,648 | -0.15(-0.95%) |
| Mar 03, 2010 | 15.85 | 15.85 | 15.85 | 15.85 | 200 | +0.05(+0.32%) |
| Mar 02, 2010 | 15.80 | 15.80 | 15.80 | 15.80 | 578 | -0.05(-0.32%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
