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