Carlsberg As ADR (OP: CABGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
