Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012		16.82	16.82	16.82	0	+0.88(+5.52%)
Mar 29, 2012	16.03	16.03	15.94	15.94	957	-0.43(-2.63%)
Mar 28, 2012	16.31	16.37	16.31	16.37	897	+0.28(+1.74%)
Mar 27, 2012	16.14	16.14	16.08	16.09	1,722	-0.31(-1.89%)
Mar 26, 2012	16.40	16.40	16.40	16.40	547	+0.22(+1.36%)
Mar 23, 2012	16.17	16.18	16.16	16.18	1,017	-0.09(-0.55%)
Mar 22, 2012	16.24	16.27	16.24	16.27	1,700	-0.29(-1.75%)
Mar 21, 2012	16.50	16.56	16.50	16.56	4,671	-0.01(-0.06%)
Mar 20, 2012	16.66	16.70	16.57	16.57	1,536	-0.03(-0.18%)
Mar 19, 2012	16.60	16.60	16.60	16.60	131	-0.19(-1.13%)
Mar 16, 2012	16.71	16.81	16.71	16.79	7,508	+0.08(+0.48%)
Mar 15, 2012	16.65	16.71	16.60	16.71	3,085	-0.02(-0.12%)
Mar 14, 2012	16.74	16.77	16.71	16.73	2,487	-0.39(-2.28%)
Mar 13, 2012	16.62	17.12	16.62	17.12	43,538	+0.73(+4.45%)
Mar 12, 2012	16.30	16.39	16.30	16.39	722	-0.20(-1.21%)
Mar 09, 2012	16.33	16.59	16.33	16.59	1,180	+0.51(+3.17%)
Mar 08, 2012	15.89	16.08	15.89	16.08	2,176	+0.13(+0.82%)
Mar 07, 2012	15.95	15.95	15.95	15.95	10,370	-0.05(-0.31%)
Mar 06, 2012	15.88	16.06	15.88	16.00	1,588	-0.02(-0.12%)
Mar 05, 2012	16.16	16.17	16.02	16.02	1,536	+0.15(+0.95%)
Mar 02, 2012	15.88	15.88	15.75	15.87	2,911	-0.14(-0.87%)
Mar 01, 2012	16.01	16.01	16.01	16.01	1,300	+0.14(+0.88%)
Feb 29, 2012	15.91	15.91	15.85	15.87	3,799	-0.04(-0.25%)
Feb 28, 2012	15.88	15.91	15.88	15.91	1,059	-0.39(-2.39%)
Feb 24, 2012		16.30	16.30	16.30	0	+0.55(+3.49%)
Feb 23, 2012	15.75	15.75	15.75	15.75	100	+0.23(+1.48%)
Feb 21, 2012	15.52	15.52	15.52	15.52	0	+0.21(+1.37%)
Feb 13, 2012		15.31	15.31	15.31	0	-0.07(-0.46%)
Feb 10, 2012	15.38	15.38	15.38	15.38	1,500	-0.12(-0.77%)
Feb 09, 2012	15.36	15.50	15.36	15.50	3,890	+0.12(+0.78%)
Feb 08, 2012	15.44	15.44	15.13	15.38	5,207	-0.01(-0.06%)
Feb 03, 2012		15.39	15.39	15.39	0	-0.09(-0.58%)
Feb 01, 2012		15.48	15.48	15.48	0	+0.27(+1.78%)
Jan 27, 2012	15.21	15.21	15.21	15.21	0	+0.27(+1.81%)
Jan 26, 2012	14.94	14.94	14.94	14.94	600	+0.41(+2.82%)
Jan 25, 2012	14.53	14.53	14.53	14.53	100	+0.27(+1.89%)
Jan 20, 2012		14.26	14.26	14.26	0	-0.23(-1.59%)
Jan 17, 2012		14.49	14.49	14.49	0	+0.13(+0.91%)
Jan 13, 2012	14.08	14.36	14.08	14.36	500	-0.66(-4.39%)
Jan 04, 2012		15.02	15.02	15.02	0	+0.98(+6.98%)
Dec 30, 2011	14.09	14.09	14.04	14.04	1,775	+0.04(+0.29%)
Dec 28, 2011	14.00	14.00	14.00	14.00	0	+0.22(+1.60%)
Dec 20, 2011	13.78	13.78	13.78	13.78	0	+0.32(+2.38%)
Dec 19, 2011	13.51	13.51	13.46	13.46	17,017	-0.20(-1.46%)
Dec 16, 2011	13.66	13.66	13.66	13.66	3,342	-0.09(-0.65%)
Dec 15, 2011	13.75	13.75	13.75	13.75	100	-0.17(-1.22%)
Dec 13, 2011	13.92	13.92	13.92	13.92	0	-0.25(-1.76%)
Dec 09, 2011	14.17	14.17	14.17	14.17	0	-0.20(-1.39%)
Dec 08, 2011	14.37	14.37	14.37	14.37	1,862	-0.73(-4.83%)
Dec 07, 2011	15.10	15.10	15.10	15.10	120	-0.05(-0.33%)
Dec 05, 2011		15.15	15.15	15.15	0	+0.28(+1.88%)
Dec 02, 2011	14.87	14.87	14.87	14.87	120	+0.28(+1.92%)
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%)

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