Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011		14.59	14.59	14.59	0	+0.68(+4.89%)
Nov 29, 2011	14.15	14.15	13.91	13.91	3,883	+0.47(+3.50%)
Nov 25, 2011		13.44	13.44	13.44	0	-0.49(-3.52%)
Nov 21, 2011	13.93	13.93	13.93	13.93	0	-0.41(-2.86%)
Nov 18, 2011	14.34	14.34	14.34	14.34	350	+0.61(+4.44%)
Nov 16, 2011		13.73	13.73	13.73	0	-0.48(-3.38%)
Nov 15, 2011	14.49	14.49	14.21	14.21	1,765	-0.74(-4.95%)
Nov 11, 2011		14.95	14.95	14.95	0	+1.16(+8.41%)
Nov 09, 2011		13.79	13.79	13.79	0	-0.03(-0.22%)
Nov 08, 2011	13.66	13.82	13.66	13.82	1,100	+0.82(+6.31%)
Nov 04, 2011		13.00	13.00	13.00	0	+0.09(+0.70%)
Nov 03, 2011	12.91	12.91	12.91	12.91	243	+0.06(+0.47%)
Nov 02, 2011	12.85	12.85	12.85	12.85	423	-1.00(-7.22%)
Oct 31, 2011		13.85	13.85	13.85	0	-0.50(-3.48%)
Oct 27, 2011		14.35	14.35	14.35	0	+0.77(+5.67%)
Oct 26, 2011	13.58	13.58	13.58	13.58	150	-0.04(-0.29%)
Oct 24, 2011		13.62	13.62	13.62	0	+0.75(+5.83%)
Oct 20, 2011	12.87	12.87	12.87	12.87	0	-0.31(-2.35%)
Oct 18, 2011	13.18	13.18	13.18	13.18	0	+0.23(+1.78%)
Oct 17, 2011	12.92	12.95	12.92	12.95	455	-0.52(-3.86%)
Oct 14, 2011	13.47	13.47	13.47	13.47	100	+0.50(+3.86%)
Oct 13, 2011	13.04	13.04	12.97	12.97	270	-0.22(-1.67%)
Oct 12, 2011	13.19	13.19	13.19	13.19	200	+1.56(+13.41%)
Oct 05, 2011		11.63	11.63	11.63	0	+0.28(+2.47%)
Oct 04, 2011	11.64	11.64	11.35	11.35	3,000	-0.47(-3.98%)
Oct 03, 2011	11.82	11.82	11.82	11.82	300	+0.02(+0.17%)
Sep 30, 2011	11.83	12.10	11.80	11.80	7,902	-0.60(-4.84%)
Sep 29, 2011	12.30	12.40	12.30	12.40	700	+0.12(+0.98%)
Sep 28, 2011	12.28	12.28	12.28	12.28	500	-0.07(-0.57%)
Sep 26, 2011	12.35	12.35	12.35	12.35	0	-0.70(-5.36%)
Sep 20, 2011		13.05	13.05	13.05	0	-0.98(-6.99%)
Sep 15, 2011		14.03	14.03	14.03	0	+0.16(+1.15%)
Sep 14, 2011	13.87	13.87	13.87	13.87	1,273	-0.61(-4.21%)
Sep 09, 2011	14.48	14.48	14.48	14.48	0	-0.21(-1.43%)
Sep 08, 2011	14.84	14.84	14.69	14.69	211,937	-0.23(-1.54%)
Sep 07, 2011	14.75	14.92	14.75	14.92	2,500	+0.08(+0.54%)
Sep 02, 2011		14.84	14.84	14.84	59,702	-0.26(-1.72%)
Sep 01, 2011	15.10	15.10	15.10	15.10	253	-0.06(-0.40%)
Aug 31, 2011	15.16	15.16	15.16	15.16	338	+0.45(+3.06%)
Aug 30, 2011	14.71	14.71	14.71	14.71	878	-0.09(-0.61%)
Aug 29, 2011	14.80	14.80	14.80	14.80	231	+0.64(+4.52%)
Aug 26, 2011	14.06	14.49	14.06	14.16	1,850	+0.02(+0.14%)
Aug 24, 2011	14.14	14.14	14.14	14.14	0	+0.14(+1.00%)
Aug 23, 2011	13.67	14.00	13.54	14.00	3,491	+0.24(+1.74%)
Aug 22, 2011	13.81	13.85	13.44	13.76	6,433	+0.20(+1.47%)
Aug 19, 2011	13.92	13.92	13.56	13.56	1,600	-0.74(-5.17%)
Aug 18, 2011	14.25	14.30	14.20	14.30	5,060	-0.25(-1.72%)
Aug 17, 2011	14.67	14.72	14.40	14.55	5,250	-3.00(-17.09%)
Aug 16, 2011	17.55	17.55	17.55	17.55	165	-1.06(-5.70%)
Aug 15, 2011	18.61	18.61	18.61	18.61	693	+0.15(+0.81%)
Aug 12, 2011	18.33	18.46	18.02	18.46	889	+0.61(+3.42%)
Aug 11, 2011	17.85	17.85	17.85	17.85	533	+0.53(+3.06%)
Aug 10, 2011	17.32	17.32	17.32	17.32	831	-0.86(-4.73%)
Aug 09, 2011	17.84	18.18	17.84	18.18	12,461	+0.35(+1.96%)
Aug 08, 2011	18.14	18.14	17.83	17.83	2,724	-1.27(-6.65%)
Aug 05, 2011	19.10	19.10	19.10	19.10	136	-0.04(-0.21%)
Aug 04, 2011	19.04	19.14	19.04	19.14	1,105	+0.04(+0.21%)
Aug 03, 2011	19.18	19.23	19.10	19.10	8,438	-0.11(-0.57%)
Aug 02, 2011	19.49	19.49	19.21	19.21	7,768	-0.29(-1.49%)
Aug 01, 2011	19.50	19.50	19.50	19.50	500	-0.38(-1.91%)
Jul 29, 2011	19.88	19.88	19.88	19.88	1,200	+0.04(+0.20%)
Jul 28, 2011	19.98	19.98	19.84	19.84	2,560	-0.27(-1.34%)
Jul 27, 2011	19.90	20.11	19.90	20.11	1,411	-0.51(-2.47%)
Jul 26, 2011	20.57	20.62	20.57	20.62	796	+0.00(+0.00%)
Jul 25, 2011	20.62	20.62	20.62	20.62	708	-0.04(-0.19%)
Jul 22, 2011	20.66	20.66	20.66	20.66	1,210	+0.14(+0.68%)
Jul 21, 2011	20.31	20.52	20.30	20.52	3,900	+0.61(+3.06%)
Jul 19, 2011		19.91	19.91	19.91	1,528	-0.46(-2.26%)
Jul 15, 2011		20.37	20.37	20.37	0	-0.46(-2.21%)
Jul 12, 2011		20.83	20.83	20.83	0	+0.31(+1.51%)
Jul 11, 2011	20.52	20.52	20.52	20.52	100	-0.53(-2.52%)
Jul 08, 2011	21.31	21.31	21.05	21.05	1,027	-0.17(-0.80%)
Jul 07, 2011	21.22	21.22	21.22	21.22	200	+0.40(+1.92%)
Jul 06, 2011	20.82	21.07	20.82	20.82	1,512	-1.28(-5.79%)
Jul 01, 2011		22.10	22.10	22.10	0	+0.43(+1.98%)
Jun 30, 2011	21.67	21.67	21.67	21.67	864	+0.33(+1.55%)
Jun 29, 2011	21.26	21.34	21.26	21.34	4,500	+0.04(+0.19%)
Jun 28, 2011	21.14	21.30	21.14	21.30	2,045	-0.40(-1.84%)
Jun 27, 2011	21.74	21.74	21.58	21.70	4,762	+0.23(+1.07%)
Jun 24, 2011	21.44	21.47	21.44	21.47	3,688	+0.27(+1.27%)
Jun 23, 2011	21.20	21.20	21.20	21.20	2,604	-0.26(-1.21%)
Jun 22, 2011	21.82	21.82	21.46	21.46	295	-0.52(-2.37%)
Jun 17, 2011		21.98	21.98	21.98	0	+0.65(+3.05%)
Jun 16, 2011	21.33	21.33	21.33	21.33	8,892	-0.23(-1.07%)
Jun 15, 2011	22.00	22.00	21.56	21.56	1,195	-1.08(-4.77%)
Jun 14, 2011	22.52	22.64	22.52	22.64	3,000	+0.16(+0.71%)
Jun 13, 2011	22.47	22.48	22.47	22.48	7,931	+0.05(+0.22%)
Jun 10, 2011	22.17	22.43	22.17	22.43	16,335	-0.41(-1.80%)
Jun 09, 2011	22.84	22.84	22.84	22.84	1,000	+0.42(+1.87%)
Jun 08, 2011	22.51	22.51	22.42	22.42	7,152	-0.82(-3.53%)
Jun 03, 2011		23.24	23.24	23.24	0	+0.24(+1.04%)
May 24, 2011	23.00	23.00	23.00	23.00	996	+0.03(+0.13%)
May 23, 2011	22.97	22.97	22.97	22.97	478	-0.67(-2.83%)
May 20, 2011	23.43	23.64	23.43	23.64	324	-0.19(-0.80%)
May 19, 2011	23.83	23.83	23.83	23.83	1,111	+0.33(+1.40%)
May 18, 2011	23.41	23.50	23.41	23.50	1,658	+0.38(+1.64%)
May 17, 2011	23.27	23.27	22.97	23.12	2,205	-0.63(-2.65%)
May 16, 2011	23.75	23.75	23.75	23.75	435	+0.28(+1.19%)
May 13, 2011	23.42	23.47	23.42	23.47	10,890	-0.13(-0.55%)
May 12, 2011	23.60	23.60	23.60	23.60	145	+0.57(+2.48%)
May 11, 2011	23.03	23.03	23.03	23.03	1,179	-0.12(-0.52%)
May 09, 2011		23.15	23.15	23.15	0	-0.54(-2.28%)
May 04, 2011		23.69	23.69	23.69	0	-0.41(-1.70%)
May 02, 2011	24.10	24.10	24.10	24.10	0	+0.68(+2.90%)
Apr 28, 2011	23.42	23.42	23.42	23.42	0	+0.08(+0.34%)
Apr 26, 2011	23.34	23.34	23.34	23.34	0	+0.70(+3.09%)
Apr 25, 2011	22.64	22.64	22.64	22.64	200	-0.36(-1.57%)
Apr 21, 2011	22.84	23.00	22.84	23.00	400	-0.19(-0.82%)
Apr 20, 2011	23.03	23.19	23.03	23.19	1,759	+0.71(+3.16%)
Apr 19, 2011	22.48	22.48	22.48	22.48	243	-0.37(-1.62%)
Apr 15, 2011	22.85	22.85	22.85	22.85	0	+0.53(+2.37%)
Apr 14, 2011	22.35	22.35	22.32	22.32	1,755	-0.05(-0.22%)
Apr 13, 2011	22.37	22.37	22.37	22.37	167	+0.08(+0.36%)
Apr 12, 2011	22.30	22.30	22.29	22.29	1,307	-0.32(-1.42%)
Apr 11, 2011	22.61	22.61	22.61	22.61	1,500	+0.10(+0.44%)
Apr 08, 2011	22.51	22.51	22.51	22.51	200	+0.46(+2.09%)
Apr 05, 2011	22.05	22.05	22.05	22.05	0	+0.35(+1.61%)
Apr 04, 2011	21.56	21.70	21.56	21.70	3,158	-0.05(-0.23%)
Apr 01, 2011	21.50	21.75	21.50	21.75	2,392	+0.20(+0.93%)
Mar 31, 2011	21.55	21.55	21.55	21.55	462	+0.19(+0.89%)
Mar 30, 2011	21.36	21.36	21.36	21.36	9,250	-0.26(-1.20%)
Mar 28, 2011	21.62	21.62	21.62	21.62	0	+0.07(+0.32%)
Mar 25, 2011	21.55	21.55	21.55	21.55	1,056	+0.05(+0.23%)
Mar 24, 2011	21.50	21.50	21.50	21.50	430	+0.08(+0.37%)
Mar 23, 2011	21.46	21.46	21.42	21.42	350	-0.03(-0.14%)
Mar 21, 2011	21.45	21.45	21.45	21.45	0	+0.30(+1.42%)
Mar 18, 2011	21.15	21.15	21.15	21.15	431	+0.33(+1.59%)
Mar 17, 2011	20.82	20.82	20.82	20.82	235	+0.20(+0.97%)
Mar 16, 2011	20.60	20.62	20.60	20.62	894	-0.25(-1.20%)
Mar 14, 2011	20.87	20.87	20.87	20.87	0	-0.31(-1.46%)
Mar 11, 2011	21.18	21.18	21.18	21.18	220	-0.02(-0.09%)
Mar 10, 2011	21.20	21.20	21.20	21.20	2,093	-0.30(-1.40%)
Mar 09, 2011	21.60	21.60	21.50	21.50	1,947	-0.16(-0.74%)
Mar 08, 2011	21.66	21.66	21.66	21.66	386	-0.40(-1.81%)
Mar 04, 2011	22.06	22.06	22.06	22.06	0	-0.12(-0.54%)
Mar 03, 2011	22.18	22.18	22.18	22.18	1,127	+0.36(+1.65%)
Mar 02, 2011	21.82	21.82	21.82	21.82	175	-0.16(-0.73%)
Mar 01, 2011	21.98	21.98	21.98	21.98	117	+0.53(+2.47%)
Feb 28, 2011	21.20	21.45	21.20	21.45	641	+0.00(+0.00%)
Feb 25, 2011	21.39	21.45	21.23	21.45	3,060	+0.21(+0.99%)
Feb 24, 2011	20.94	21.24	20.94	21.24	599	+0.38(+1.82%)
Feb 23, 2011	20.89	20.89	20.86	20.86	3,354	+0.61(+3.01%)
Feb 14, 2011		20.25	20.25	20.25	0	-0.63(-3.02%)
Feb 09, 2011		20.88	20.88	20.88	0	+0.23(+1.11%)
Feb 08, 2011	20.65	20.65	20.65	20.65	407	+0.30(+1.47%)
Feb 04, 2011		20.35	20.35	20.35	0	-0.15(-0.73%)
Feb 02, 2011		20.50	20.50	20.50	0	-0.30(-1.44%)
Feb 01, 2011	20.80	20.80	20.80	20.80	1,750	+0.70(+3.48%)
Jan 31, 2011	20.10	20.10	20.10	20.10	543	+0.10(+0.50%)
Jan 28, 2011	20.10	20.10	19.90	20.00	1,400	+0.05(+0.25%)
Jan 26, 2011		19.95	19.95	19.95	0	-0.10(-0.50%)
Jan 25, 2011	20.05	20.05	20.05	20.05	300	+0.00(+0.00%)
Jan 24, 2011	20.05	20.05	20.05	20.05	1,062	-0.50(-2.43%)
Jan 19, 2011		20.55	20.55	20.55	0	+0.25(+1.23%)
Jan 18, 2011	20.35	20.35	20.30	20.30	753	+0.62(+3.15%)
Jan 14, 2011	19.61	19.68	19.61	19.68	971	+0.03(+0.15%)
Jan 13, 2011	19.65	19.65	19.65	19.65	2,134	+0.17(+0.87%)
Jan 11, 2011		19.48	19.48	19.48	0	+0.23(+1.19%)
Jan 10, 2011	19.25	19.25	19.25	19.25	275	-0.25(-1.28%)
Jan 07, 2011	19.50	19.50	19.50	19.50	1,000	-0.50(-2.50%)
Jan 06, 2011	20.00	20.00	20.00	20.00	330	-0.27(-1.33%)
Jan 05, 2011	20.27	20.27	20.27	20.27	1,525	-0.33(-1.60%)
Jan 04, 2011	20.75	20.75	20.60	20.60	2,177	-0.15(-0.72%)
Jan 03, 2011	20.75	20.75	20.75	20.75	1,000	+0.50(+2.47%)
Dec 30, 2010		20.25	20.25	20.25	0	+0.23(+1.15%)
Dec 29, 2010	20.02	20.02	20.02	20.02	1,775	+0.02(+0.10%)
Dec 27, 2010		20.00	20.00	20.00	0	-0.05(-0.25%)
Dec 22, 2010		20.05	20.05	20.05	0	+0.28(+1.42%)
Dec 20, 2010		19.77	19.77	19.77	0	-0.23(-1.15%)
Dec 17, 2010	19.90	20.00	19.90	20.00	1,900	+0.45(+2.30%)
Dec 16, 2010	19.88	19.88	19.55	19.55	464	-0.45(-2.25%)
Dec 15, 2010	20.00	20.00	20.00	20.00	200	-0.05(-0.25%)
Dec 14, 2010	20.05	20.05	20.05	20.05	1,830	-0.05(-0.25%)
Dec 13, 2010	20.15	20.15	20.10	20.10	4,263	+0.10(+0.50%)
Dec 10, 2010	20.05	20.05	20.00	20.00	424	-0.30(-1.48%)
Dec 08, 2010		20.30	20.30	20.30	0	-0.05(-0.25%)
Dec 06, 2010		20.35	20.35	20.35	0	+0.15(+0.74%)
Dec 03, 2010	20.15	20.20	20.15	20.20	1,045	-0.05(-0.25%)
Dec 02, 2010	20.25	20.25	20.25	20.25	141	+0.90(+4.65%)

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.

Carlsberg As ADR (OP: CABGY )

Historical Prices

Free News Feed